Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.32 | 38.34 | 38.08 | 38.28 | 1,991,831 | -0.04(-0.11%) |
Feb 27, 2006 | 38.21 | 38.38 | 38.17 | 38.32 | 2,158,716 | +0.22(+0.57%) |
Feb 24, 2006 | 38.14 | 38.29 | 38.06 | 38.10 | 1,738,945 | -0.04(-0.10%) |
Feb 23, 2006 | 38.43 | 38.46 | 38.07 | 38.14 | 3,119,872 | -0.26(-0.69%) |
Feb 22, 2006 | 37.98 | 38.52 | 37.87 | 38.41 | 3,945,397 | +0.65(+1.72%) |
Feb 21, 2006 | 37.47 | 37.80 | 37.43 | 37.76 | 2,009,258 | +0.40(+1.06%) |
Feb 17, 2006 | 37.16 | 37.45 | 37.10 | 37.36 | 2,087,302 | +0.29(+0.77%) |
Feb 16, 2006 | 36.96 | 37.13 | 36.75 | 37.07 | 2,033,694 | +0.07(+0.19%) |
Feb 15, 2006 | 36.56 | 37.01 | 36.48 | 37.01 | 2,825,312 | +0.52(+1.42%) |
Feb 14, 2006 | 36.84 | 36.90 | 36.31 | 36.49 | 2,036,725 | -0.26(-0.70%) |
Feb 13, 2006 | 36.90 | 36.94 | 36.65 | 36.75 | 1,133,155 | -0.21(-0.56%) |
Feb 10, 2006 | 36.76 | 37.05 | 36.69 | 36.95 | 2,192,813 | +0.18(+0.49%) |
Feb 09, 2006 | 36.70 | 36.90 | 36.60 | 36.77 | 2,772,272 | +0.03(+0.09%) |
Feb 08, 2006 | 36.57 | 36.82 | 36.51 | 36.74 | 4,074,587 | -0.16(-0.43%) |
Feb 07, 2006 | 36.79 | 36.93 | 36.49 | 36.90 | 2,340,567 | +0.04(+0.10%) |
Feb 06, 2006 | 36.91 | 36.91 | 36.33 | 36.86 | 2,375,421 | +0.43(+1.19%) |
Feb 03, 2006 | 36.14 | 36.57 | 35.88 | 36.43 | 3,592,872 | +0.01(+0.03%) |
Feb 02, 2006 | 36.79 | 36.92 | 36.31 | 36.42 | 2,809,211 | -0.32(-0.88%) |
Feb 01, 2006 | 36.92 | 37.12 | 36.62 | 36.74 | 2,761,664 | +0.05(+0.13%) |
Jan 31, 2006 | 36.35 | 37.08 | 36.08 | 36.69 | 2,724,915 | +0.15(+0.40%) |
Jan 30, 2006 | 36.84 | 36.92 | 36.50 | 36.55 | 2,045,249 | -0.29(-0.79%) |
Jan 27, 2006 | 36.37 | 36.85 | 36.35 | 36.84 | 1,978,381 | +0.47(+1.29%) |
Jan 26, 2006 | 36.80 | 37.26 | 36.25 | 36.37 | 2,855,052 | -0.43(-1.18%) |
Jan 25, 2006 | 37.43 | 37.65 | 36.75 | 36.80 | 2,249,452 | -0.64(-1.72%) |
Jan 24, 2006 | 37.16 | 37.47 | 37.10 | 37.44 | 1,323,719 | +0.27(+0.72%) |
Jan 23, 2006 | 37.29 | 37.48 | 37.10 | 37.18 | 1,250,600 | -0.03(-0.08%) |
Jan 20, 2006 | 37.71 | 37.85 | 37.14 | 37.21 | 2,096,773 | -0.58(-1.54%) |
Jan 19, 2006 | 37.61 | 37.84 | 37.28 | 37.79 | 2,580,003 | +0.18(+0.48%) |
Jan 18, 2006 | 37.58 | 37.81 | 37.50 | 37.61 | 1,505,570 | +0.07(+0.20%) |
Jan 17, 2006 | 37.15 | 37.56 | 37.01 | 37.53 | 1,591,949 | +0.12(+0.32%) |
Jan 13, 2006 | 37.44 | 37.51 | 37.21 | 37.41 | 2,333,747 | +0.11(+0.28%) |
Jan 12, 2006 | 37.03 | 37.39 | 36.94 | 37.31 | 2,056,615 | +0.32(+0.86%) |
Jan 11, 2006 | 37.38 | 37.40 | 36.93 | 36.99 | 1,606,156 | -0.19(-0.51%) |
Jan 10, 2006 | 36.90 | 37.37 | 36.78 | 37.18 | 1,289,433 | +0.10(+0.27%) |
Jan 09, 2006 | 37.28 | 37.39 | 36.85 | 37.08 | 1,267,649 | -0.18(-0.48%) |
Jan 06, 2006 | 37.22 | 37.36 | 36.81 | 37.26 | 1,573,196 | +0.41(+1.12%) |
Jan 05, 2006 | 37.16 | 37.18 | 36.78 | 36.85 | 1,816,610 | -0.22(-0.60%) |
Jan 04, 2006 | 37.25 | 37.39 | 36.58 | 37.07 | 2,331,095 | -0.13(-0.34%) |
Jan 03, 2006 | 36.50 | 37.22 | 36.49 | 37.20 | 3,222,920 | +0.96(+2.64%) |
Dec 30, 2005 | 36.31 | 36.39 | 36.05 | 36.24 | 1,248,896 | -0.11(-0.30%) |
Dec 29, 2005 | 36.40 | 36.62 | 36.35 | 36.35 | 784,040 | -0.14(-0.38%) |
Dec 28, 2005 | 36.62 | 36.88 | 36.36 | 36.49 | 989,001 | -0.08(-0.22%) |
Dec 27, 2005 | 36.52 | 36.78 | 36.50 | 36.57 | 1,092,997 | +0.05(+0.13%) |
Dec 23, 2005 | 36.65 | 36.67 | 36.48 | 36.52 | 1,183,543 | +0.00(+0.00%) |
Dec 22, 2005 | 36.59 | 36.72 | 36.45 | 36.52 | 1,333,191 | +0.00(+0.00%) |
Dec 21, 2005 | 37.03 | 37.22 | 36.41 | 36.52 | 1,320,120 | -0.56(-1.52%) |
Dec 20, 2005 | 36.78 | 37.10 | 36.77 | 37.09 | 1,107,393 | +0.24(+0.64%) |
Dec 19, 2005 | 37.16 | 37.26 | 36.78 | 36.85 | 2,225,774 | -0.32(-0.85%) |
Dec 16, 2005 | 37.72 | 37.78 | 37.16 | 37.16 | 2,706,920 | -0.45(-1.19%) |
Dec 15, 2005 | 37.31 | 37.74 | 37.32 | 37.61 | 3,588,895 | +0.30(+0.81%) |
Dec 14, 2005 | 37.23 | 38.27 | 37.30 | 37.31 | 4,776,606 | +0.08(+0.21%) |
Dec 13, 2005 | 37.00 | 37.28 | 36.88 | 37.23 | 1,076,706 | +0.28(+0.76%) |
Dec 12, 2005 | 37.43 | 37.61 | 36.81 | 36.95 | 1,476,209 | -0.24(-0.64%) |
Dec 09, 2005 | 37.05 | 37.54 | 36.99 | 37.19 | 1,844,266 | +0.27(+0.74%) |
Dec 08, 2005 | 36.66 | 37.09 | 36.66 | 36.92 | 1,542,319 | +0.35(+0.97%) |
Dec 07, 2005 | 36.91 | 37.09 | 36.39 | 36.56 | 1,346,830 | -0.30(-0.80%) |
Dec 06, 2005 | 37.03 | 37.11 | 36.74 | 36.86 | 2,097,531 | -0.04(-0.11%) |
Dec 05, 2005 | 36.50 | 36.99 | 36.34 | 36.90 | 1,998,839 | -0.15(-0.41%) |
Dec 02, 2005 | 37.33 | 37.40 | 36.97 | 37.05 | 988,243 | -0.22(-0.60%) |