Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.15 | 38.15 | 37.66 | 37.88 | 9,600 | -0.27(-0.71%) |
Feb 27, 2006 | 38.25 | 38.40 | 38.10 | 38.15 | 5,100 | +0.03(+0.08%) |
Feb 24, 2006 | 37.75 | 38.95 | 37.49 | 38.12 | 42,700 | +0.35(+0.93%) |
Feb 23, 2006 | 37.95 | 38.15 | 37.66 | 37.77 | 8,600 | -0.68(-1.77%) |
Feb 22, 2006 | 37.55 | 39.40 | 37.54 | 38.45 | 45,800 | +1.04(+2.78%) |
Feb 21, 2006 | 37.61 | 37.64 | 37.40 | 37.41 | 12,200 | -0.19(-0.51%) |
Feb 17, 2006 | 38.03 | 38.05 | 37.60 | 37.60 | 3,200 | -0.30(-0.79%) |
Feb 16, 2006 | 37.91 | 37.95 | 37.75 | 37.90 | 21,900 | +0.04(+0.11%) |
Feb 15, 2006 | 37.95 | 37.96 | 37.85 | 37.86 | 4,900 | -0.14(-0.37%) |
Feb 14, 2006 | 37.94 | 38.02 | 37.88 | 38.00 | 9,400 | +0.00(+0.00%) |
Feb 13, 2006 | 38.45 | 38.55 | 38.00 | 38.00 | 17,100 | -0.37(-0.96%) |
Feb 10, 2006 | 38.33 | 38.40 | 38.24 | 38.37 | 32,500 | -0.03(-0.08%) |
Feb 09, 2006 | 38.45 | 38.49 | 38.25 | 38.40 | 15,000 | -0.05(-0.13%) |
Feb 08, 2006 | 38.20 | 38.45 | 38.20 | 38.45 | 7,800 | +0.15(+0.39%) |
Feb 07, 2006 | 38.65 | 38.65 | 38.13 | 38.30 | 4,800 | -0.21(-0.55%) |
Feb 06, 2006 | 38.79 | 38.79 | 38.30 | 38.51 | 16,500 | -0.29(-0.75%) |
Feb 03, 2006 | 39.05 | 39.05 | 38.30 | 38.80 | 16,900 | -0.10(-0.26%) |
Feb 02, 2006 | 38.15 | 38.95 | 38.15 | 38.90 | 30,700 | +0.85(+2.23%) |
Feb 01, 2006 | 38.42 | 38.50 | 37.79 | 38.05 | 16,800 | -0.85(-2.19%) |
Jan 31, 2006 | 37.45 | 38.93 | 37.40 | 38.90 | 36,600 | +1.70(+4.57%) |
Jan 30, 2006 | 36.18 | 37.24 | 36.18 | 37.20 | 9,600 | +1.00(+2.76%) |
Jan 27, 2006 | 36.07 | 36.40 | 36.07 | 36.20 | 3,400 | +0.02(+0.06%) |
Jan 26, 2006 | 36.17 | 36.25 | 35.93 | 36.18 | 4,600 | +0.14(+0.39%) |
Jan 25, 2006 | 35.70 | 36.35 | 35.70 | 36.04 | 6,600 | +0.81(+2.30%) |
Jan 24, 2006 | 35.10 | 35.27 | 34.75 | 35.23 | 5,000 | +0.03(+0.09%) |
Jan 23, 2006 | 35.13 | 35.43 | 35.00 | 35.20 | 9,900 | -0.08(-0.23%) |
Jan 20, 2006 | 36.58 | 36.58 | 35.28 | 35.28 | 7,600 | -1.45(-3.95%) |
Jan 19, 2006 | 36.70 | 36.85 | 36.25 | 36.73 | 19,300 | -0.10(-0.27%) |
Jan 18, 2006 | 35.20 | 36.85 | 35.15 | 36.83 | 16,400 | +1.68(+4.78%) |
Jan 17, 2006 | 34.83 | 35.20 | 34.65 | 35.15 | 2,700 | +0.32(+0.92%) |
Jan 13, 2006 | 34.75 | 35.00 | 34.65 | 34.83 | 6,400 | +0.09(+0.26%) |
Jan 12, 2006 | 34.60 | 34.74 | 34.50 | 34.74 | 2,100 | +0.08(+0.23%) |
Jan 11, 2006 | 34.88 | 34.95 | 34.65 | 34.66 | 3,200 | -0.22(-0.63%) |
Jan 10, 2006 | 34.55 | 34.95 | 34.55 | 34.88 | 7,500 | +0.19(+0.55%) |
Jan 09, 2006 | 34.17 | 35.07 | 34.17 | 34.69 | 10,200 | +0.02(+0.06%) |
Jan 06, 2006 | 35.00 | 35.00 | 34.64 | 34.67 | 6,400 | -0.23(-0.66%) |
Jan 05, 2006 | 34.55 | 35.50 | 34.55 | 34.90 | 36,800 | +0.45(+1.31%) |
Jan 04, 2006 | 33.87 | 34.45 | 33.87 | 34.45 | 3,000 | +0.58(+1.71%) |
Jan 03, 2006 | 34.00 | 34.07 | 33.80 | 33.87 | 4,000 | -0.06(-0.18%) |
Dec 30, 2005 | 34.05 | 34.20 | 33.80 | 33.93 | 7,000 | -0.22(-0.64%) |
Dec 29, 2005 | 34.35 | 34.47 | 34.15 | 34.15 | 1,300 | -0.19(-0.55%) |
Dec 28, 2005 | 33.75 | 34.34 | 33.60 | 34.34 | 5,200 | +0.62(+1.84%) |
Dec 27, 2005 | 34.25 | 34.25 | 33.70 | 33.72 | 3,300 | -0.57(-1.66%) |
Dec 23, 2005 | 34.20 | 34.30 | 34.00 | 34.29 | 4,600 | +0.24(+0.70%) |
Dec 22, 2005 | 34.15 | 34.38 | 34.00 | 34.05 | 7,700 | +0.05(+0.15%) |
Dec 21, 2005 | 34.12 | 34.12 | 33.85 | 34.00 | 9,100 | -0.05(-0.15%) |
Dec 20, 2005 | 34.27 | 34.31 | 34.00 | 34.05 | 9,000 | -0.33(-0.96%) |
Dec 19, 2005 | 34.35 | 34.53 | 34.35 | 34.38 | 9,400 | -0.07(-0.20%) |
Dec 16, 2005 | 34.00 | 34.74 | 34.00 | 34.45 | 28,900 | +0.95(+2.84%) |
Dec 15, 2005 | 33.75 | 33.75 | 33.29 | 33.50 | 9,600 | -0.45(-1.33%) |
Dec 14, 2005 | 34.30 | 34.40 | 33.88 | 33.95 | 12,600 | -0.38(-1.11%) |
Dec 13, 2005 | 33.91 | 34.55 | 33.91 | 34.33 | 11,500 | +0.02(+0.06%) |
Dec 12, 2005 | 34.87 | 35.00 | 34.31 | 34.31 | 15,700 | -0.25(-0.72%) |
Dec 09, 2005 | 33.84 | 34.75 | 33.84 | 34.56 | 6,600 | +0.87(+2.58%) |
Dec 08, 2005 | 34.10 | 34.20 | 33.65 | 33.69 | 6,100 | -0.51(-1.49%) |
Dec 07, 2005 | 35.15 | 35.15 | 34.20 | 34.20 | 5,800 | -1.05(-2.98%) |
Dec 06, 2005 | 34.95 | 35.25 | 34.70 | 35.25 | 26,000 | +0.30(+0.86%) |
Dec 05, 2005 | 35.00 | 35.00 | 34.69 | 34.95 | 10,000 | -0.05(-0.14%) |
Dec 02, 2005 | 34.77 | 35.00 | 34.77 | 35.00 | 6,800 | +0.23(+0.66%) |