Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.27 | 40.78 | 39.81 | 40.09 | 1,863,400 | -0.18(-0.45%) |
Feb 27, 2006 | 40.00 | 40.84 | 39.87 | 40.27 | 1,495,500 | +0.35(+0.88%) |
Feb 24, 2006 | 39.35 | 39.96 | 39.25 | 39.92 | 1,089,700 | +0.82(+2.10%) |
Feb 23, 2006 | 38.64 | 39.39 | 38.55 | 39.10 | 928,000 | +0.21(+0.54%) |
Feb 22, 2006 | 39.00 | 39.14 | 38.81 | 38.89 | 1,236,600 | -0.05(-0.13%) |
Feb 21, 2006 | 39.24 | 39.24 | 38.82 | 38.94 | 589,300 | -0.72(-1.82%) |
Feb 17, 2006 | 39.57 | 39.91 | 39.00 | 39.66 | 924,100 | +0.06(+0.15%) |
Feb 16, 2006 | 38.32 | 39.60 | 38.32 | 39.60 | 1,180,600 | +1.47(+3.86%) |
Feb 15, 2006 | 38.54 | 38.65 | 38.13 | 38.13 | 1,014,000 | -0.37(-0.96%) |
Feb 14, 2006 | 38.51 | 38.95 | 38.45 | 38.50 | 1,297,500 | -0.04(-0.10%) |
Feb 13, 2006 | 38.79 | 38.83 | 38.46 | 38.54 | 563,800 | -0.25(-0.64%) |
Feb 10, 2006 | 38.35 | 38.91 | 37.87 | 38.79 | 1,211,900 | -0.04(-0.10%) |
Feb 09, 2006 | 38.75 | 38.97 | 38.61 | 38.83 | 1,419,100 | -0.02(-0.05%) |
Feb 08, 2006 | 38.50 | 38.95 | 38.31 | 38.85 | 1,336,400 | +0.03(+0.08%) |
Feb 07, 2006 | 37.82 | 39.16 | 37.80 | 38.82 | 1,672,600 | +1.16(+3.08%) |
Feb 06, 2006 | 38.16 | 38.27 | 37.52 | 37.66 | 1,492,100 | -0.67(-1.75%) |
Feb 03, 2006 | 38.05 | 38.42 | 38.05 | 38.33 | 1,058,100 | -0.01(-0.03%) |
Feb 02, 2006 | 37.80 | 38.53 | 37.78 | 38.34 | 2,047,600 | +0.33(+0.87%) |
Feb 01, 2006 | 37.21 | 38.08 | 37.17 | 38.01 | 1,205,500 | +0.86(+2.31%) |
Jan 31, 2006 | 37.35 | 37.52 | 37.06 | 37.15 | 1,421,200 | -0.37(-0.99%) |
Jan 30, 2006 | 37.55 | 37.95 | 37.30 | 37.52 | 888,200 | +0.03(+0.08%) |
Jan 27, 2006 | 36.80 | 37.69 | 36.58 | 37.49 | 1,137,200 | +0.68(+1.85%) |
Jan 26, 2006 | 37.50 | 37.92 | 36.37 | 36.81 | 2,452,300 | -0.09(-0.24%) |
Jan 25, 2006 | 37.34 | 37.44 | 36.72 | 36.90 | 1,444,500 | -0.44(-1.18%) |
Jan 24, 2006 | 37.20 | 37.41 | 37.00 | 37.34 | 1,901,200 | +0.09(+0.24%) |
Jan 23, 2006 | 37.50 | 37.90 | 37.20 | 37.25 | 917,400 | -0.11(-0.29%) |
Jan 20, 2006 | 38.45 | 38.64 | 37.28 | 37.36 | 1,825,800 | -1.14(-2.96%) |
Jan 19, 2006 | 37.72 | 38.50 | 37.60 | 38.50 | 2,471,700 | +0.77(+2.04%) |
Jan 18, 2006 | 37.49 | 37.98 | 37.20 | 37.73 | 1,324,700 | +0.24(+0.64%) |
Jan 17, 2006 | 38.15 | 38.68 | 37.01 | 37.49 | 2,872,500 | +0.49(+1.32%) |
Jan 13, 2006 | 36.72 | 37.06 | 36.43 | 37.00 | 853,600 | +0.23(+0.63%) |
Jan 12, 2006 | 36.70 | 37.05 | 36.40 | 36.77 | 923,400 | +0.07(+0.19%) |
Jan 11, 2006 | 36.60 | 36.77 | 36.25 | 36.70 | 1,334,200 | +0.01(+0.03%) |
Jan 10, 2006 | 35.70 | 36.83 | 35.54 | 36.69 | 2,566,100 | +0.99(+2.77%) |
Jan 09, 2006 | 34.94 | 36.04 | 34.94 | 35.70 | 1,832,700 | +0.91(+2.62%) |
Jan 06, 2006 | 34.20 | 34.79 | 34.15 | 34.79 | 4,427,900 | +0.64(+1.87%) |
Jan 05, 2006 | 33.94 | 34.20 | 33.87 | 34.15 | 3,077,700 | +0.20(+0.59%) |
Jan 04, 2006 | 34.00 | 34.20 | 33.60 | 33.95 | 2,877,200 | -0.04(-0.12%) |
Jan 03, 2006 | 34.20 | 34.30 | 33.80 | 33.99 | 1,512,600 | +0.05(+0.15%) |
Dec 30, 2005 | 34.05 | 34.09 | 33.85 | 33.94 | 928,400 | -0.14(-0.41%) |
Dec 29, 2005 | 34.10 | 34.17 | 34.04 | 34.08 | 1,019,000 | +0.03(+0.09%) |
Dec 28, 2005 | 33.87 | 34.23 | 33.52 | 34.05 | 1,561,100 | +0.18(+0.53%) |
Dec 27, 2005 | 34.42 | 34.47 | 33.70 | 33.87 | 794,400 | -0.60(-1.74%) |
Dec 23, 2005 | 34.53 | 34.65 | 34.33 | 34.47 | 1,439,000 | +0.09(+0.26%) |
Dec 22, 2005 | 34.04 | 34.50 | 33.98 | 34.38 | 2,067,000 | +0.38(+1.12%) |
Dec 21, 2005 | 34.40 | 34.41 | 33.90 | 34.00 | 1,950,700 | -0.27(-0.79%) |
Dec 20, 2005 | 34.07 | 34.52 | 34.02 | 34.27 | 758,800 | +0.14(+0.41%) |
Dec 19, 2005 | 34.47 | 34.55 | 34.11 | 34.13 | 884,300 | -0.43(-1.24%) |
Dec 16, 2005 | 34.26 | 35.00 | 34.35 | 34.56 | 3,615,700 | +0.31(+0.91%) |
Dec 15, 2005 | 34.25 | 34.49 | 34.11 | 34.25 | 2,883,200 | -0.10(-0.29%) |
Dec 14, 2005 | 34.37 | 34.63 | 34.12 | 34.35 | 2,945,100 | -0.02(-0.06%) |
Dec 13, 2005 | 34.70 | 34.81 | 34.00 | 34.37 | 1,967,700 | -0.58(-1.66%) |
Dec 12, 2005 | 34.77 | 35.13 | 34.65 | 34.95 | 1,164,900 | +0.13(+0.37%) |
Dec 09, 2005 | 34.30 | 34.95 | 34.20 | 34.82 | 944,400 | +0.52(+1.52%) |
Dec 08, 2005 | 34.54 | 34.77 | 34.18 | 34.30 | 3,522,900 | -0.27(-0.78%) |
Dec 07, 2005 | 34.00 | 34.59 | 33.95 | 34.57 | 2,356,400 | +0.45(+1.32%) |
Dec 06, 2005 | 33.85 | 34.19 | 33.74 | 34.12 | 1,313,200 | +0.35(+1.04%) |
Dec 05, 2005 | 33.14 | 33.88 | 33.08 | 33.77 | 1,568,100 | -0.04(-0.12%) |
Dec 02, 2005 | 33.80 | 34.03 | 33.55 | 33.81 | 1,260,600 | -0.08(-0.24%) |