Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.74 | 39.77 | 39.43 | 39.53 | 854,051 | -0.21(-0.52%) |
Feb 27, 2006 | 39.70 | 39.84 | 39.70 | 39.74 | 945,742 | +0.30(+0.76%) |
Feb 24, 2006 | 39.48 | 39.57 | 39.41 | 39.44 | 1,030,063 | +0.50(+1.28%) |
Feb 23, 2006 | 39.13 | 39.16 | 38.91 | 38.94 | 957,664 | +0.21(+0.55%) |
Feb 22, 2006 | 38.51 | 38.78 | 38.48 | 38.73 | 692,778 | +0.24(+0.61%) |
Feb 21, 2006 | 38.61 | 38.67 | 38.48 | 38.49 | 596,968 | -0.02(-0.05%) |
Feb 17, 2006 | 38.48 | 38.59 | 38.42 | 38.51 | 519,367 | -0.16(-0.42%) |
Feb 16, 2006 | 38.45 | 38.69 | 38.41 | 38.67 | 648,125 | +0.30(+0.79%) |
Feb 15, 2006 | 38.38 | 38.53 | 38.22 | 38.37 | 669,367 | -0.06(-0.14%) |
Feb 14, 2006 | 38.03 | 38.45 | 38.02 | 38.42 | 996,031 | +0.40(+1.04%) |
Feb 13, 2006 | 37.99 | 38.13 | 37.96 | 38.03 | 522,401 | +0.05(+0.13%) |
Feb 10, 2006 | 38.25 | 38.25 | 37.94 | 37.98 | 1,180,931 | -0.14(-0.36%) |
Feb 09, 2006 | 38.18 | 38.33 | 38.03 | 38.12 | 669,367 | -0.00(-0.01%) |
Feb 08, 2006 | 38.03 | 38.17 | 37.93 | 38.12 | 802,894 | +0.12(+0.33%) |
Feb 07, 2006 | 38.09 | 38.23 | 37.93 | 38.00 | 622,113 | -0.03(-0.08%) |
Feb 06, 2006 | 38.17 | 38.19 | 37.96 | 38.03 | 572,257 | -0.08(-0.22%) |
Feb 03, 2006 | 37.94 | 38.22 | 37.86 | 38.11 | 599,569 | -0.13(-0.34%) |
Feb 02, 2006 | 38.48 | 38.59 | 38.15 | 38.24 | 926,883 | -0.24(-0.61%) |
Feb 01, 2006 | 38.44 | 38.59 | 38.37 | 38.48 | 988,661 | +0.10(+0.26%) |
Jan 31, 2006 | 38.36 | 38.51 | 38.26 | 38.37 | 808,097 | +0.18(+0.48%) |
Jan 30, 2006 | 38.21 | 38.29 | 38.07 | 38.19 | 736,348 | -0.30(-0.78%) |
Jan 27, 2006 | 38.65 | 38.71 | 38.44 | 38.49 | 846,464 | +0.03(+0.08%) |
Jan 26, 2006 | 38.44 | 38.58 | 38.36 | 38.46 | 781,001 | +0.18(+0.46%) |
Jan 25, 2006 | 38.23 | 38.34 | 38.08 | 38.28 | 602,821 | +0.14(+0.37%) |
Jan 24, 2006 | 38.18 | 38.23 | 37.96 | 38.14 | 758,458 | -0.09(-0.24%) |
Jan 23, 2006 | 38.05 | 38.34 | 38.05 | 38.23 | 1,250,946 | +0.03(+0.08%) |
Jan 20, 2006 | 38.71 | 38.71 | 38.20 | 38.20 | 927,100 | -0.59(-1.52%) |
Jan 19, 2006 | 38.78 | 38.90 | 38.69 | 38.79 | 621,896 | +0.36(+0.95%) |
Jan 18, 2006 | 38.48 | 38.59 | 38.30 | 38.42 | 974,355 | -0.35(-0.89%) |
Jan 17, 2006 | 38.73 | 38.87 | 38.65 | 38.77 | 1,508,245 | -0.32(-0.81%) |
Jan 13, 2006 | 39.05 | 39.17 | 38.98 | 39.09 | 530,638 | +0.17(+0.44%) |
Jan 12, 2006 | 38.99 | 39.09 | 38.86 | 38.92 | 835,626 | -0.21(-0.54%) |
Jan 11, 2006 | 39.15 | 39.20 | 39.04 | 39.13 | 996,031 | +0.03(+0.07%) |
Jan 10, 2006 | 39.12 | 39.25 | 39.08 | 39.10 | 996,248 | -0.35(-0.89%) |
Jan 09, 2006 | 39.40 | 39.56 | 39.40 | 39.45 | 1,664,966 | +0.69(+1.77%) |
Jan 06, 2006 | 38.53 | 38.83 | 38.53 | 38.77 | 1,912,294 | +0.64(+1.68%) |
Jan 05, 2006 | 38.03 | 38.24 | 38.03 | 38.12 | 1,211,495 | +0.30(+0.81%) |
Jan 04, 2006 | 37.83 | 37.92 | 37.80 | 37.82 | 1,037,650 | +0.14(+0.37%) |
Jan 03, 2006 | 37.41 | 37.78 | 37.30 | 37.68 | 1,394,227 | +0.56(+1.50%) |
Dec 30, 2005 | 37.17 | 37.30 | 36.92 | 37.12 | 736,348 | -0.05(-0.12%) |
Dec 29, 2005 | 37.22 | 37.35 | 37.16 | 37.17 | 457,806 | -0.02(-0.06%) |
Dec 28, 2005 | 37.33 | 37.37 | 37.16 | 37.19 | 851,016 | -0.14(-0.37%) |
Dec 27, 2005 | 37.48 | 37.65 | 37.32 | 37.33 | 373,701 | -0.21(-0.55%) |
Dec 23, 2005 | 37.43 | 37.64 | 37.38 | 37.54 | 395,161 | -0.02(-0.05%) |
Dec 22, 2005 | 37.55 | 37.62 | 37.47 | 37.56 | 804,195 | +0.02(+0.06%) |
Dec 21, 2005 | 37.51 | 37.60 | 37.46 | 37.53 | 720,307 | -0.05(-0.13%) |
Dec 20, 2005 | 37.53 | 37.73 | 37.50 | 37.58 | 582,011 | +0.12(+0.32%) |
Dec 19, 2005 | 37.70 | 37.72 | 37.40 | 37.46 | 844,730 | -0.08(-0.22%) |
Dec 16, 2005 | 37.62 | 37.71 | 37.53 | 37.55 | 644,006 | +0.03(+0.09%) |
Dec 15, 2005 | 37.57 | 37.62 | 37.39 | 37.52 | 564,454 | -0.06(-0.17%) |
Dec 14, 2005 | 37.50 | 37.64 | 37.45 | 37.58 | 601,520 | +0.10(+0.26%) |
Dec 13, 2005 | 37.26 | 37.60 | 37.26 | 37.48 | 1,307,305 | +0.16(+0.43%) |
Dec 12, 2005 | 37.31 | 37.39 | 37.16 | 37.32 | 609,541 | +0.23(+0.61%) |
Dec 09, 2005 | 37.12 | 37.20 | 37.04 | 37.10 | 444,149 | +0.07(+0.20%) |
Dec 08, 2005 | 37.04 | 37.16 | 36.86 | 37.02 | 1,106,364 | -0.15(-0.40%) |
Dec 07, 2005 | 37.16 | 37.24 | 37.00 | 37.17 | 537,575 | -0.01(-0.02%) |
Dec 06, 2005 | 37.22 | 37.37 | 37.14 | 37.18 | 621,246 | -0.21(-0.57%) |
Dec 05, 2005 | 37.39 | 37.46 | 37.18 | 37.39 | 565,104 | -0.10(-0.26%) |
Dec 02, 2005 | 37.28 | 37.50 | 37.16 | 37.49 | 589,815 | +0.03(+0.07%) |