Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.26 | 35.65 | 35.19 | 35.61 | 159,562 | +0.35(+0.99%) |
Feb 27, 2006 | 36.03 | 36.59 | 35.26 | 35.26 | 172,677 | -0.77(-2.14%) |
Feb 24, 2006 | 35.47 | 36.28 | 35.23 | 36.03 | 80,617 | +0.58(+1.62%) |
Feb 23, 2006 | 35.75 | 35.92 | 35.26 | 35.45 | 109,289 | -0.43(-1.19%) |
Feb 22, 2006 | 35.57 | 36.09 | 35.47 | 35.88 | 145,805 | +0.40(+1.14%) |
Feb 21, 2006 | 36.24 | 36.40 | 35.23 | 35.47 | 141,819 | -0.65(-1.81%) |
Feb 17, 2006 | 35.82 | 36.24 | 35.29 | 36.13 | 308,196 | +0.47(+1.31%) |
Feb 16, 2006 | 35.64 | 35.85 | 34.95 | 35.66 | 160,720 | -0.04(-0.11%) |
Feb 15, 2006 | 35.50 | 35.81 | 35.19 | 35.70 | 105,689 | +0.11(+0.31%) |
Feb 14, 2006 | 34.31 | 35.67 | 34.26 | 35.59 | 228,865 | +1.21(+3.51%) |
Feb 13, 2006 | 34.42 | 34.65 | 34.14 | 34.38 | 109,032 | -0.44(-1.27%) |
Feb 10, 2006 | 34.95 | 34.96 | 34.42 | 34.83 | 195,049 | -0.33(-0.93%) |
Feb 09, 2006 | 35.84 | 36.13 | 35.09 | 35.15 | 133,461 | -0.57(-1.59%) |
Feb 08, 2006 | 34.72 | 35.78 | 34.57 | 35.72 | 267,952 | +1.04(+3.01%) |
Feb 07, 2006 | 34.88 | 35.23 | 34.38 | 34.68 | 279,267 | -0.61(-1.74%) |
Feb 06, 2006 | 34.84 | 35.31 | 34.79 | 35.29 | 162,648 | +0.10(+0.29%) |
Feb 03, 2006 | 35.23 | 35.54 | 34.84 | 35.19 | 152,362 | -0.16(-0.44%) |
Feb 02, 2006 | 35.66 | 35.74 | 35.12 | 35.35 | 359,112 | -0.36(-1.00%) |
Feb 01, 2006 | 35.27 | 35.86 | 35.19 | 35.71 | 319,254 | +0.39(+1.10%) |
Jan 31, 2006 | 35.00 | 35.32 | 34.37 | 35.32 | 400,642 | +0.32(+0.91%) |
Jan 30, 2006 | 35.01 | 35.70 | 34.73 | 35.00 | 348,055 | -0.04(-0.11%) |
Jan 27, 2006 | 34.61 | 35.65 | 34.54 | 35.04 | 684,538 | +0.46(+1.33%) |
Jan 26, 2006 | 33.25 | 34.61 | 33.05 | 34.58 | 500,546 | +1.41(+4.24%) |
Jan 25, 2006 | 33.17 | 33.51 | 32.90 | 33.17 | 278,752 | +0.16(+0.47%) |
Jan 24, 2006 | 33.03 | 33.44 | 32.82 | 33.02 | 211,121 | +0.06(+0.19%) |
Jan 23, 2006 | 32.82 | 33.31 | 32.70 | 32.95 | 317,068 | +0.12(+0.36%) |
Jan 20, 2006 | 33.09 | 33.21 | 32.67 | 32.84 | 455,544 | -0.26(-0.80%) |
Jan 19, 2006 | 33.86 | 33.86 | 32.86 | 33.10 | 802,057 | -0.79(-2.32%) |
Jan 18, 2006 | 34.42 | 34.76 | 33.58 | 33.89 | 386,113 | -0.69(-2.00%) |
Jan 17, 2006 | 34.69 | 34.91 | 33.84 | 34.58 | 621,407 | -0.96(-2.71%) |
Jan 13, 2006 | 35.79 | 35.86 | 35.00 | 35.54 | 393,056 | -0.39(-1.08%) |
Jan 12, 2006 | 34.58 | 36.52 | 34.38 | 35.93 | 1,258,887 | +1.36(+3.94%) |
Jan 11, 2006 | 36.02 | 36.98 | 34.45 | 34.57 | 3,398,135 | -5.48(-13.69%) |
Jan 10, 2006 | 39.70 | 41.03 | 38.87 | 40.05 | 727,611 | -1.17(-2.83%) |
Jan 09, 2006 | 41.53 | 42.33 | 41.22 | 41.22 | 340,597 | -0.51(-1.21%) |
Jan 06, 2006 | 40.33 | 42.64 | 40.33 | 41.73 | 406,300 | +1.35(+3.35%) |
Jan 05, 2006 | 41.14 | 41.22 | 39.28 | 40.37 | 601,350 | -1.18(-2.84%) |
Jan 04, 2006 | 42.82 | 42.82 | 41.51 | 41.56 | 176,149 | -1.07(-2.50%) |
Jan 03, 2006 | 42.78 | 42.93 | 41.77 | 42.62 | 182,963 | +0.08(+0.18%) |
Dec 30, 2005 | 41.91 | 42.62 | 41.85 | 42.54 | 103,760 | +0.44(+1.05%) |
Dec 29, 2005 | 42.50 | 42.54 | 42.01 | 42.10 | 68,016 | -0.49(-1.15%) |
Dec 28, 2005 | 41.84 | 42.73 | 41.84 | 42.59 | 143,747 | +0.89(+2.13%) |
Dec 27, 2005 | 43.28 | 43.38 | 41.65 | 41.70 | 124,075 | -0.88(-2.06%) |
Dec 23, 2005 | 41.96 | 42.78 | 41.96 | 42.58 | 95,917 | +0.75(+1.78%) |
Dec 22, 2005 | 41.98 | 42.00 | 41.49 | 41.84 | 110,961 | +0.03(+0.07%) |
Dec 21, 2005 | 41.29 | 41.98 | 41.29 | 41.80 | 100,932 | +0.51(+1.24%) |
Dec 20, 2005 | 41.73 | 41.98 | 41.15 | 41.29 | 164,063 | -0.68(-1.61%) |
Dec 19, 2005 | 40.23 | 42.52 | 40.23 | 41.97 | 387,913 | +1.00(+2.45%) |
Dec 16, 2005 | 43.49 | 43.49 | 40.70 | 40.96 | 418,257 | -2.42(-5.58%) |
Dec 15, 2005 | 43.98 | 43.98 | 42.48 | 43.38 | 150,176 | -0.65(-1.48%) |
Dec 14, 2005 | 43.83 | 44.25 | 43.60 | 44.04 | 65,702 | +0.29(+0.66%) |
Dec 13, 2005 | 44.08 | 44.20 | 43.66 | 43.75 | 128,704 | -0.30(-0.67%) |
Dec 12, 2005 | 44.37 | 44.41 | 43.97 | 44.04 | 103,889 | +0.03(+0.07%) |
Dec 09, 2005 | 44.18 | 44.55 | 43.79 | 44.01 | 107,232 | +0.00(+0.00%) |
Dec 08, 2005 | 43.87 | 44.38 | 43.65 | 44.01 | 94,503 | +0.29(+0.66%) |
Dec 07, 2005 | 43.96 | 44.10 | 43.43 | 43.73 | 87,045 | -0.34(-0.78%) |
Dec 06, 2005 | 43.94 | 44.71 | 43.80 | 44.07 | 149,662 | +0.28(+0.64%) |
Dec 05, 2005 | 43.56 | 44.78 | 43.47 | 43.79 | 380,070 | +0.36(+0.82%) |
Dec 02, 2005 | 42.98 | 43.64 | 42.21 | 43.43 | 269,623 | +0.34(+0.79%) |