Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.13 | 37.26 | 36.39 | 36.70 | 266,522 | -0.43(-1.15%) |
Feb 27, 2006 | 37.13 | 37.50 | 37.07 | 37.13 | 270,933 | +0.03(+0.08%) |
Feb 24, 2006 | 36.95 | 37.17 | 36.78 | 37.10 | 191,956 | +0.04(+0.10%) |
Feb 23, 2006 | 36.99 | 37.18 | 36.49 | 37.06 | 385,741 | -0.02(-0.05%) |
Feb 22, 2006 | 36.85 | 37.22 | 36.79 | 37.08 | 314,295 | +0.19(+0.50%) |
Feb 21, 2006 | 37.22 | 37.57 | 36.61 | 36.90 | 256,085 | -0.40(-1.07%) |
Feb 17, 2006 | 37.41 | 37.44 | 37.19 | 37.30 | 312,251 | -0.02(-0.05%) |
Feb 16, 2006 | 37.00 | 37.33 | 36.95 | 37.31 | 287,934 | +0.38(+1.03%) |
Feb 15, 2006 | 36.81 | 37.17 | 36.38 | 36.93 | 449,655 | +0.23(+0.63%) |
Feb 14, 2006 | 35.94 | 36.94 | 35.86 | 36.70 | 593,084 | +0.76(+2.12%) |
Feb 13, 2006 | 35.83 | 36.12 | 35.83 | 35.94 | 318,599 | -0.21(-0.59%) |
Feb 10, 2006 | 35.85 | 36.18 | 35.73 | 36.15 | 249,091 | +0.07(+0.21%) |
Feb 09, 2006 | 36.04 | 37.17 | 35.90 | 36.08 | 566,292 | +0.07(+0.21%) |
Feb 08, 2006 | 35.73 | 36.13 | 35.52 | 36.00 | 337,752 | +0.50(+1.41%) |
Feb 07, 2006 | 35.97 | 36.61 | 35.47 | 35.50 | 472,681 | -0.46(-1.29%) |
Feb 06, 2006 | 35.52 | 36.29 | 35.48 | 35.97 | 657,320 | +0.80(+2.27%) |
Feb 03, 2006 | 34.82 | 35.38 | 34.60 | 35.17 | 374,981 | +0.11(+0.32%) |
Feb 02, 2006 | 35.27 | 35.48 | 34.78 | 35.06 | 356,797 | -0.21(-0.61%) |
Feb 01, 2006 | 34.94 | 35.61 | 34.94 | 35.27 | 437,819 | +0.06(+0.16%) |
Jan 31, 2006 | 35.13 | 35.34 | 34.83 | 35.21 | 390,798 | -0.05(-0.13%) |
Jan 30, 2006 | 35.22 | 35.75 | 35.15 | 35.26 | 433,838 | -0.80(-2.22%) |
Jan 27, 2006 | 35.50 | 36.27 | 35.55 | 36.06 | 473,004 | +0.56(+1.57%) |
Jan 26, 2006 | 35.32 | 35.60 | 35.27 | 35.50 | 606,964 | +0.37(+1.06%) |
Jan 25, 2006 | 35.16 | 35.38 | 34.98 | 35.13 | 480,428 | -0.03(-0.08%) |
Jan 24, 2006 | 34.11 | 35.16 | 34.05 | 35.16 | 696,917 | +0.97(+2.83%) |
Jan 23, 2006 | 33.69 | 34.19 | 33.61 | 34.19 | 313,757 | +0.69(+2.05%) |
Jan 20, 2006 | 34.03 | 34.20 | 33.47 | 33.50 | 325,916 | -0.31(-0.91%) |
Jan 19, 2006 | 33.55 | 34.06 | 33.46 | 33.81 | 334,416 | +0.10(+0.30%) |
Jan 18, 2006 | 33.13 | 34.15 | 33.13 | 33.71 | 401,881 | +0.08(+0.25%) |
Jan 17, 2006 | 33.49 | 33.87 | 33.15 | 33.62 | 674,644 | +0.03(+0.08%) |
Jan 13, 2006 | 33.54 | 33.75 | 33.48 | 33.60 | 277,820 | +0.10(+0.31%) |
Jan 12, 2006 | 33.78 | 33.88 | 33.44 | 33.49 | 339,474 | -0.35(-1.04%) |
Jan 11, 2006 | 33.36 | 33.95 | 33.23 | 33.85 | 479,244 | -0.03(-0.08%) |
Jan 10, 2006 | 33.18 | 34.32 | 33.10 | 33.88 | 410,704 | +0.20(+0.58%) |
Jan 09, 2006 | 32.48 | 33.85 | 32.45 | 33.68 | 488,605 | +0.95(+2.90%) |
Jan 06, 2006 | 32.25 | 32.99 | 32.25 | 32.73 | 704,341 | +0.28(+0.86%) |
Jan 05, 2006 | 32.05 | 32.89 | 31.54 | 32.45 | 914,912 | +2.26(+7.48%) |
Jan 04, 2006 | 29.04 | 30.46 | 28.81 | 30.20 | 464,288 | +0.56(+1.88%) |
Jan 03, 2006 | 29.65 | 30.12 | 28.86 | 29.64 | 269,857 | +0.08(+0.28%) |
Dec 30, 2005 | 29.70 | 29.80 | 29.36 | 29.55 | 146,872 | -0.33(-1.12%) |
Dec 29, 2005 | 30.00 | 30.09 | 29.81 | 29.89 | 149,347 | -0.02(-0.06%) |
Dec 28, 2005 | 29.88 | 30.06 | 29.67 | 29.91 | 175,816 | +0.12(+0.41%) |
Dec 27, 2005 | 30.15 | 30.39 | 29.70 | 29.79 | 162,904 | -0.33(-1.08%) |
Dec 23, 2005 | 29.63 | 30.20 | 29.56 | 30.11 | 177,537 | +0.54(+1.82%) |
Dec 22, 2005 | 29.46 | 29.65 | 29.36 | 29.57 | 169,468 | +0.02(+0.06%) |
Dec 21, 2005 | 29.00 | 30.18 | 29.00 | 29.55 | 222,621 | +0.56(+1.92%) |
Dec 20, 2005 | 29.34 | 29.68 | 28.93 | 29.00 | 204,007 | -0.30(-1.02%) |
Dec 19, 2005 | 29.53 | 29.68 | 29.22 | 29.29 | 245,755 | -0.23(-0.79%) |
Dec 16, 2005 | 29.81 | 29.81 | 29.38 | 29.53 | 421,787 | -0.21(-0.72%) |
Dec 15, 2005 | 30.16 | 30.18 | 29.56 | 29.74 | 207,665 | -0.37(-1.23%) |
Dec 14, 2005 | 29.82 | 30.19 | 29.82 | 30.11 | 252,641 | +0.29(+0.97%) |
Dec 13, 2005 | 29.71 | 29.98 | 29.42 | 29.82 | 190,665 | -0.15(-0.50%) |
Dec 12, 2005 | 29.91 | 29.97 | 29.58 | 29.97 | 356,151 | +0.14(+0.47%) |
Dec 09, 2005 | 29.46 | 29.87 | 29.06 | 29.83 | 354,107 | +0.23(+0.79%) |
Dec 08, 2005 | 29.28 | 29.78 | 28.88 | 29.60 | 285,244 | +0.42(+1.43%) |
Dec 07, 2005 | 29.07 | 29.27 | 28.81 | 29.18 | 220,362 | +0.08(+0.29%) |
Dec 06, 2005 | 29.32 | 29.59 | 28.95 | 29.10 | 274,054 | -0.14(-0.48%) |
Dec 05, 2005 | 29.74 | 29.74 | 29.05 | 29.24 | 194,861 | -0.67(-2.24%) |
Dec 02, 2005 | 29.64 | 29.93 | 29.37 | 29.91 | 142,137 | +0.18(+0.59%) |