Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.32 | 40.60 | 39.66 | 39.99 | 278,431 | -0.33(-0.82%) |
Feb 27, 2006 | 40.90 | 41.24 | 40.12 | 40.32 | 329,413 | -0.63(-1.54%) |
Feb 24, 2006 | 41.66 | 42.12 | 40.62 | 40.95 | 373,458 | -0.93(-2.22%) |
Feb 23, 2006 | 41.43 | 42.41 | 41.08 | 41.88 | 223,064 | +0.43(+1.04%) |
Feb 22, 2006 | 40.90 | 42.01 | 40.87 | 41.45 | 525,320 | -0.04(-0.10%) |
Feb 21, 2006 | 42.30 | 42.30 | 41.07 | 41.49 | 566,691 | -0.87(-2.05%) |
Feb 17, 2006 | 42.51 | 43.88 | 41.91 | 42.36 | 2,241,476 | +3.27(+8.38%) |
Feb 16, 2006 | 40.55 | 40.55 | 39.05 | 39.09 | 620,600 | -1.27(-3.14%) |
Feb 15, 2006 | 39.98 | 40.40 | 39.67 | 40.35 | 214,836 | +0.48(+1.20%) |
Feb 14, 2006 | 40.60 | 40.60 | 39.81 | 39.87 | 307,543 | -0.56(-1.39%) |
Feb 13, 2006 | 39.70 | 40.60 | 39.56 | 40.43 | 247,408 | +0.55(+1.38%) |
Feb 10, 2006 | 39.47 | 40.00 | 39.37 | 39.88 | 115,263 | +0.37(+0.94%) |
Feb 09, 2006 | 39.20 | 39.86 | 39.05 | 39.51 | 231,256 | +0.40(+1.02%) |
Feb 08, 2006 | 38.89 | 39.38 | 38.73 | 39.11 | 255,042 | +0.12(+0.31%) |
Feb 07, 2006 | 40.03 | 40.18 | 38.70 | 38.99 | 298,841 | -0.87(-2.18%) |
Feb 06, 2006 | 39.67 | 40.20 | 39.60 | 39.86 | 276,533 | +0.29(+0.73%) |
Feb 03, 2006 | 39.10 | 39.94 | 38.42 | 39.57 | 791,951 | -1.43(-3.49%) |
Feb 02, 2006 | 40.35 | 41.23 | 40.22 | 41.00 | 373,221 | +0.57(+1.41%) |
Feb 01, 2006 | 39.77 | 40.55 | 39.17 | 40.43 | 425,722 | +0.74(+1.86%) |
Jan 31, 2006 | 38.70 | 40.04 | 38.07 | 39.69 | 360,749 | +1.08(+2.80%) |
Jan 30, 2006 | 40.28 | 40.28 | 38.49 | 38.61 | 367,379 | -1.57(-3.91%) |
Jan 27, 2006 | 39.40 | 40.22 | 39.20 | 40.18 | 546,422 | +0.72(+1.82%) |
Jan 26, 2006 | 38.00 | 39.46 | 37.86 | 39.46 | 666,086 | +1.66(+4.39%) |
Jan 25, 2006 | 37.72 | 38.21 | 37.36 | 37.80 | 527,610 | +0.64(+1.72%) |
Jan 24, 2006 | 36.77 | 37.34 | 36.41 | 37.16 | 431,132 | +0.36(+0.98%) |
Jan 23, 2006 | 36.55 | 36.97 | 35.29 | 36.80 | 410,073 | +0.15(+0.41%) |
Jan 20, 2006 | 37.92 | 37.92 | 36.51 | 36.65 | 671,333 | -1.25(-3.30%) |
Jan 19, 2006 | 38.18 | 38.25 | 37.64 | 37.90 | 476,299 | -0.27(-0.71%) |
Jan 18, 2006 | 38.25 | 38.36 | 37.82 | 38.17 | 451,645 | -0.04(-0.10%) |
Jan 17, 2006 | 38.68 | 38.80 | 38.13 | 38.21 | 500,431 | -0.39(-1.01%) |
Jan 13, 2006 | 38.45 | 39.00 | 38.36 | 38.60 | 643,839 | +0.15(+0.39%) |
Jan 12, 2006 | 37.62 | 39.12 | 37.35 | 38.45 | 2,136,900 | +0.86(+2.29%) |
Jan 11, 2006 | 38.55 | 38.69 | 36.62 | 37.59 | 3,141,828 | -0.70(-1.83%) |
Jan 10, 2006 | 41.10 | 41.34 | 37.12 | 38.29 | 8,864,329 | -13.69(-26.34%) |
Jan 09, 2006 | 52.53 | 52.78 | 51.91 | 51.98 | 146,700 | -0.26(-0.50%) |
Jan 06, 2006 | 52.17 | 52.81 | 51.60 | 52.24 | 173,210 | +0.43(+0.83%) |
Jan 05, 2006 | 51.26 | 52.25 | 51.04 | 51.81 | 195,136 | +0.44(+0.86%) |
Jan 04, 2006 | 50.44 | 51.66 | 50.37 | 51.37 | 221,413 | +0.73(+1.44%) |
Jan 03, 2006 | 51.16 | 51.16 | 49.30 | 50.64 | 436,666 | -0.32(-0.63%) |
Dec 30, 2005 | 51.63 | 51.63 | 50.58 | 50.96 | 183,034 | -0.58(-1.13%) |
Dec 29, 2005 | 51.54 | 52.06 | 51.10 | 51.54 | 112,836 | -0.19(-0.37%) |
Dec 28, 2005 | 52.38 | 52.41 | 51.60 | 51.73 | 70,700 | -0.18(-0.35%) |
Dec 27, 2005 | 53.24 | 53.29 | 51.50 | 51.91 | 135,400 | -1.05(-1.98%) |
Dec 23, 2005 | 52.83 | 53.24 | 52.30 | 52.96 | 197,607 | +0.25(+0.47%) |
Dec 22, 2005 | 53.00 | 53.75 | 52.50 | 52.71 | 176,572 | -0.60(-1.13%) |
Dec 21, 2005 | 51.20 | 53.44 | 51.01 | 53.31 | 536,860 | +2.35(+4.61%) |
Dec 20, 2005 | 51.63 | 51.85 | 50.61 | 50.96 | 386,974 | -0.85(-1.64%) |
Dec 19, 2005 | 52.16 | 52.95 | 51.62 | 51.81 | 301,545 | -0.55(-1.05%) |
Dec 16, 2005 | 52.20 | 53.06 | 51.70 | 52.36 | 280,466 | +0.15(+0.29%) |
Dec 15, 2005 | 52.47 | 52.97 | 51.87 | 52.21 | 192,510 | -0.27(-0.51%) |
Dec 14, 2005 | 53.35 | 53.64 | 51.81 | 52.48 | 522,988 | -1.05(-1.96%) |
Dec 13, 2005 | 52.19 | 54.10 | 52.18 | 53.53 | 263,146 | +1.17(+2.23%) |
Dec 12, 2005 | 52.57 | 52.97 | 52.13 | 52.36 | 102,787 | +0.09(+0.17%) |
Dec 09, 2005 | 52.63 | 52.63 | 51.82 | 52.27 | 184,130 | -0.12(-0.23%) |
Dec 08, 2005 | 53.15 | 53.65 | 52.12 | 52.39 | 214,608 | -0.73(-1.37%) |
Dec 07, 2005 | 53.80 | 54.15 | 53.11 | 53.12 | 185,944 | -0.92(-1.70%) |
Dec 06, 2005 | 54.36 | 54.91 | 54.00 | 54.04 | 118,155 | -0.37(-0.68%) |
Dec 05, 2005 | 54.50 | 54.89 | 54.05 | 54.41 | 177,931 | -0.29(-0.53%) |
Dec 02, 2005 | 54.32 | 55.44 | 53.67 | 54.70 | 186,634 | +0.26(+0.48%) |