Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.41 | 40.27 | 39.96 | 40.00 | 66,424 | -0.41(-1.01%) |
Feb 27, 2006 | 40.43 | 40.46 | 40.36 | 40.41 | 1,314,590 | +0.00(+0.00%) |
Feb 24, 2006 | 40.22 | 40.43 | 40.19 | 40.41 | 20,448 | +0.16(+0.41%) |
Feb 23, 2006 | 40.18 | 40.31 | 40.00 | 40.25 | 1,349,072 | -0.08(-0.20%) |
Feb 22, 2006 | 39.78 | 40.38 | 39.78 | 40.33 | 1,534,847 | +0.80(+2.03%) |
Feb 21, 2006 | 39.58 | 39.63 | 39.53 | 39.53 | 34,348 | +0.01(+0.02%) |
Feb 17, 2006 | 39.65 | 39.69 | 39.52 | 39.52 | 36,085 | -0.16(-0.41%) |
Feb 16, 2006 | 39.52 | 39.69 | 39.42 | 39.69 | 278,795 | +0.26(+0.66%) |
Feb 15, 2006 | 39.56 | 39.56 | 39.15 | 39.42 | 1,705,787 | +0.27(+0.69%) |
Feb 14, 2006 | 39.64 | 39.30 | 38.89 | 39.15 | 779,586 | +0.44(+1.14%) |
Feb 13, 2006 | 38.83 | 38.84 | 38.69 | 38.71 | 876,082 | -0.08(-0.21%) |
Feb 10, 2006 | 38.53 | 38.80 | 38.35 | 38.80 | 3,624,614 | +0.19(+0.50%) |
Feb 09, 2006 | 38.34 | 38.64 | 38.34 | 38.60 | 74,042 | +0.18(+0.47%) |
Feb 08, 2006 | 38.24 | 38.42 | 38.16 | 38.42 | 1,587,907 | +0.19(+0.49%) |
Feb 07, 2006 | 38.20 | 38.31 | 38.20 | 38.23 | 920,587 | -0.09(-0.23%) |
Feb 06, 2006 | 38.26 | 38.32 | 38.23 | 38.32 | 30,606 | +0.04(+0.10%) |
Feb 03, 2006 | 38.21 | 38.41 | 38.17 | 38.29 | 733,610 | -0.10(-0.25%) |
Feb 02, 2006 | 38.59 | 38.59 | 38.35 | 38.38 | 404,427 | -0.14(-0.37%) |
Feb 01, 2006 | 38.74 | 38.77 | 38.53 | 38.53 | 665,982 | -0.30(-0.77%) |
Jan 31, 2006 | 38.94 | 38.94 | 38.80 | 38.83 | 733,209 | -0.11(-0.29%) |
Jan 30, 2006 | 38.92 | 38.94 | 38.91 | 38.94 | 60,811 | -0.14(-0.36%) |
Jan 27, 2006 | 39.07 | 39.21 | 38.88 | 39.08 | 698,727 | +0.02(+0.06%) |
Jan 26, 2006 | 38.94 | 39.18 | 38.86 | 39.06 | 3,967,963 | +0.62(+1.62%) |
Jan 25, 2006 | 38.21 | 38.44 | 38.21 | 38.44 | 4,410 | +0.19(+0.51%) |
Jan 24, 2006 | 38.38 | 38.42 | 38.24 | 38.24 | 143,140 | +0.16(+0.41%) |
Jan 23, 2006 | 38.10 | 38.30 | 38.08 | 38.08 | 702,202 | +0.07(+0.20%) |
Jan 20, 2006 | 38.59 | 38.59 | 37.99 | 38.01 | 3,373,617 | -0.80(-2.06%) |
Jan 19, 2006 | 39.09 | 39.15 | 38.77 | 38.81 | 128,438 | -0.40(-1.03%) |
Jan 18, 2006 | 39.17 | 39.27 | 39.17 | 39.21 | 28,200 | +0.00(+0.00%) |
Jan 17, 2006 | 39.09 | 39.21 | 39.09 | 39.21 | 47,312 | -0.34(-0.87%) |
Jan 13, 2006 | 39.48 | 39.56 | 39.42 | 39.56 | 1,227,049 | +0.17(+0.44%) |
Jan 12, 2006 | 39.57 | 39.64 | 39.39 | 39.39 | 629,095 | -0.40(-1.00%) |
Jan 11, 2006 | 39.68 | 39.83 | 39.68 | 39.78 | 23,923 | +0.09(+0.23%) |
Jan 10, 2006 | 39.48 | 39.69 | 39.43 | 39.69 | 515,491 | -0.04(-0.11%) |
Jan 09, 2006 | 39.75 | 39.83 | 39.67 | 39.74 | 206,490 | +0.10(+0.26%) |
Jan 06, 2006 | 39.78 | 39.78 | 39.36 | 39.63 | 62,949 | +0.14(+0.36%) |
Jan 05, 2006 | 39.49 | 39.49 | 39.36 | 39.49 | 48,247 | +0.05(+0.13%) |
Jan 04, 2006 | 39.54 | 39.58 | 39.28 | 39.44 | 70,166 | +0.00(+0.00%) |
Jan 03, 2006 | 38.85 | 39.54 | 38.63 | 39.44 | 2,341,431 | +0.56(+1.44%) |
Dec 30, 2005 | 38.83 | 38.88 | 38.69 | 38.88 | 136,457 | -0.16(-0.40%) |
Dec 29, 2005 | 39.16 | 39.16 | 39.03 | 39.03 | 87,407 | -0.17(-0.44%) |
Dec 28, 2005 | 39.21 | 39.24 | 39.18 | 39.21 | 241,239 | -0.15(-0.38%) |
Dec 27, 2005 | 39.58 | 39.73 | 39.36 | 39.36 | 49,851 | -0.28(-0.70%) |
Dec 23, 2005 | 39.66 | 39.66 | 39.63 | 39.63 | 14,701 | +0.09(+0.23%) |
Dec 22, 2005 | 39.36 | 39.54 | 39.36 | 39.54 | 22,052 | +0.13(+0.34%) |
Dec 21, 2005 | 39.45 | 39.66 | 39.41 | 39.41 | 935 | +0.19(+0.48%) |
Dec 20, 2005 | 39.27 | 39.36 | 39.15 | 39.22 | 32,744 | +0.02(+0.06%) |
Dec 19, 2005 | 39.36 | 39.38 | 39.20 | 39.20 | 44,372 | -0.30(-0.76%) |
Dec 16, 2005 | 39.70 | 39.72 | 39.50 | 39.50 | 29,937 | +0.00(+0.00%) |
Dec 15, 2005 | 39.64 | 39.64 | 39.50 | 39.50 | 21,384 | -0.17(-0.43%) |
Dec 14, 2005 | 39.54 | 39.69 | 39.48 | 39.67 | 30,873 | +0.21(+0.53%) |
Dec 13, 2005 | 38.86 | 39.46 | 38.86 | 39.46 | 8,820 | +0.61(+1.58%) |
Dec 12, 2005 | 38.95 | 38.95 | 38.69 | 38.85 | 303,387 | -0.19(-0.50%) |
Dec 09, 2005 | 38.62 | 39.06 | 38.62 | 39.04 | 268,103 | +0.49(+1.26%) |
Dec 08, 2005 | 38.74 | 38.91 | 38.56 | 38.56 | 387,587 | +0.00(+0.00%) |
Dec 07, 2005 | 38.85 | 38.85 | 38.56 | 38.56 | 291,359 | -0.54(-1.38%) |
Dec 06, 2005 | 39.31 | 39.44 | 39.09 | 39.09 | 476,198 | -0.02(-0.06%) |
Dec 05, 2005 | 38.88 | 39.21 | 38.80 | 39.12 | 418,327 | -0.03(-0.08%) |
Dec 02, 2005 | 39.06 | 39.24 | 39.00 | 39.15 | 1,363,774 | +0.04(+0.11%) |