Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.83 | 40.78 | 40.31 | 40.31 | 1,164,579 | -0.52(-1.26%) |
Feb 27, 2006 | 41.17 | 41.53 | 40.79 | 40.83 | 1,171,837 | +0.11(+0.28%) |
Feb 24, 2006 | 40.10 | 40.81 | 39.86 | 40.71 | 1,601,410 | +0.52(+1.30%) |
Feb 23, 2006 | 40.57 | 40.63 | 40.18 | 40.19 | 1,106,970 | -0.45(-1.11%) |
Feb 22, 2006 | 41.06 | 41.17 | 40.54 | 40.64 | 1,142,201 | -0.26(-0.63%) |
Feb 21, 2006 | 41.30 | 41.30 | 40.88 | 40.90 | 971,188 | -0.24(-0.58%) |
Feb 17, 2006 | 40.87 | 41.14 | 40.77 | 41.14 | 896,796 | +0.42(+1.04%) |
Feb 16, 2006 | 40.53 | 40.79 | 40.36 | 40.71 | 891,806 | +0.19(+0.47%) |
Feb 15, 2006 | 39.95 | 40.62 | 39.83 | 40.52 | 864,438 | +0.60(+1.51%) |
Feb 14, 2006 | 40.10 | 40.34 | 39.82 | 39.92 | 1,346,630 | +0.03(+0.08%) |
Feb 13, 2006 | 40.18 | 40.21 | 39.70 | 39.89 | 1,176,071 | -0.38(-0.94%) |
Feb 10, 2006 | 40.24 | 40.37 | 40.03 | 40.26 | 689,796 | +0.01(+0.03%) |
Feb 09, 2006 | 39.67 | 40.72 | 39.67 | 40.25 | 1,293,103 | -0.02(-0.05%) |
Feb 08, 2006 | 40.03 | 40.32 | 39.78 | 40.27 | 1,502,673 | +0.24(+0.59%) |
Feb 07, 2006 | 40.67 | 40.69 | 39.97 | 40.03 | 1,494,206 | -0.75(-1.85%) |
Feb 06, 2006 | 40.67 | 40.94 | 40.62 | 40.79 | 1,431,305 | -0.05(-0.13%) |
Feb 03, 2006 | 40.97 | 41.27 | 40.44 | 40.84 | 2,620,531 | -0.88(-2.11%) |
Feb 02, 2006 | 40.96 | 42.02 | 39.65 | 41.72 | 5,200,540 | +2.06(+5.20%) |
Feb 01, 2006 | 39.58 | 39.92 | 39.23 | 39.65 | 1,973,072 | +0.07(+0.18%) |
Jan 31, 2006 | 38.44 | 39.75 | 38.39 | 39.58 | 1,990,914 | +1.14(+2.96%) |
Jan 30, 2006 | 38.97 | 38.97 | 38.40 | 38.44 | 978,900 | -0.52(-1.34%) |
Jan 27, 2006 | 38.68 | 39.07 | 38.76 | 38.97 | 877,593 | +0.29(+0.75%) |
Jan 26, 2006 | 38.50 | 38.87 | 38.45 | 38.68 | 1,241,543 | +0.18(+0.46%) |
Jan 25, 2006 | 38.39 | 38.73 | 38.29 | 38.50 | 1,075,066 | +0.05(+0.12%) |
Jan 24, 2006 | 38.54 | 38.59 | 38.12 | 38.45 | 1,043,313 | -0.07(-0.17%) |
Jan 23, 2006 | 38.36 | 38.74 | 38.36 | 38.52 | 1,207,219 | +0.16(+0.41%) |
Jan 20, 2006 | 39.01 | 39.01 | 38.25 | 38.36 | 1,605,493 | -0.65(-1.66%) |
Jan 19, 2006 | 38.80 | 39.04 | 38.66 | 39.01 | 1,018,364 | +0.37(+0.96%) |
Jan 18, 2006 | 38.61 | 38.97 | 38.58 | 38.64 | 1,186,504 | +0.05(+0.12%) |
Jan 17, 2006 | 38.82 | 38.82 | 38.49 | 38.59 | 1,044,674 | -0.22(-0.58%) |
Jan 13, 2006 | 38.67 | 38.99 | 38.57 | 38.81 | 845,537 | +0.27(+0.70%) |
Jan 12, 2006 | 38.89 | 38.89 | 38.32 | 38.54 | 2,083,451 | -0.54(-1.37%) |
Jan 11, 2006 | 39.12 | 39.26 | 38.93 | 39.08 | 1,310,038 | +0.03(+0.07%) |
Jan 10, 2006 | 39.14 | 39.28 | 38.95 | 39.05 | 1,471,525 | -0.07(-0.19%) |
Jan 09, 2006 | 38.85 | 39.21 | 38.85 | 39.13 | 1,645,864 | +0.29(+0.75%) |
Jan 06, 2006 | 38.52 | 38.87 | 38.48 | 38.83 | 2,137,885 | +0.60(+1.57%) |
Jan 05, 2006 | 38.30 | 38.37 | 38.02 | 38.23 | 1,489,519 | +0.19(+0.49%) |
Jan 04, 2006 | 37.84 | 38.13 | 37.78 | 38.05 | 1,206,161 | +0.25(+0.66%) |
Jan 03, 2006 | 37.82 | 38.00 | 37.29 | 37.80 | 1,119,672 | +0.17(+0.46%) |
Dec 30, 2005 | 37.93 | 37.93 | 37.62 | 37.62 | 976,783 | -0.30(-0.80%) |
Dec 29, 2005 | 37.98 | 38.14 | 37.88 | 37.93 | 1,107,726 | +0.15(+0.39%) |
Dec 28, 2005 | 37.51 | 38.01 | 37.50 | 37.78 | 817,262 | +0.34(+0.90%) |
Dec 27, 2005 | 37.77 | 38.06 | 37.40 | 37.45 | 1,374,603 | -0.24(-0.65%) |
Dec 23, 2005 | 37.83 | 38.03 | 37.55 | 37.69 | 1,030,158 | -0.26(-0.70%) |
Dec 22, 2005 | 37.73 | 37.97 | 37.72 | 37.96 | 1,202,985 | +0.20(+0.54%) |
Dec 21, 2005 | 38.03 | 38.09 | 37.62 | 37.75 | 1,430,397 | -0.01(-0.03%) |
Dec 20, 2005 | 38.13 | 38.13 | 37.55 | 37.76 | 2,486,412 | -0.43(-1.13%) |
Dec 19, 2005 | 37.27 | 38.33 | 37.05 | 38.19 | 3,636,476 | +1.32(+3.57%) |
Dec 16, 2005 | 36.68 | 36.94 | 36.68 | 36.88 | 1,503,429 | +0.36(+1.00%) |
Dec 15, 2005 | 36.68 | 36.69 | 36.27 | 36.51 | 1,183,329 | -0.16(-0.43%) |
Dec 14, 2005 | 36.64 | 36.91 | 36.60 | 36.67 | 1,244,718 | -0.01(-0.02%) |
Dec 13, 2005 | 35.85 | 36.70 | 35.77 | 36.68 | 1,931,037 | +0.82(+2.29%) |
Dec 12, 2005 | 36.02 | 36.03 | 35.69 | 35.86 | 1,499,952 | -0.09(-0.24%) |
Dec 09, 2005 | 35.87 | 36.08 | 35.81 | 35.94 | 825,124 | +0.09(+0.26%) |
Dec 08, 2005 | 35.71 | 36.05 | 35.65 | 35.85 | 1,232,168 | +0.07(+0.20%) |
Dec 07, 2005 | 36.18 | 36.30 | 35.69 | 35.78 | 1,318,657 | -0.44(-1.21%) |
Dec 06, 2005 | 36.16 | 36.28 | 35.88 | 36.22 | 1,476,666 | +0.12(+0.33%) |
Dec 05, 2005 | 36.35 | 36.45 | 35.94 | 36.10 | 1,543,952 | -0.26(-0.73%) |
Dec 02, 2005 | 35.85 | 36.49 | 35.75 | 36.36 | 1,591,582 | +0.25(+0.70%) |