Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.00 | 36.01 | 35.61 | 35.95 | 239,954 | -0.05(-0.13%) |
Feb 27, 2006 | 35.74 | 36.04 | 35.70 | 36.00 | 220,941 | +0.06(+0.16%) |
Feb 24, 2006 | 35.68 | 35.94 | 35.45 | 35.94 | 289,784 | +0.22(+0.60%) |
Feb 23, 2006 | 35.94 | 36.09 | 35.68 | 35.72 | 386,686 | -0.31(-0.87%) |
Feb 22, 2006 | 35.62 | 36.17 | 35.62 | 36.03 | 216,188 | +0.33(+0.91%) |
Feb 21, 2006 | 35.85 | 35.87 | 35.61 | 35.71 | 220,481 | -0.13(-0.36%) |
Feb 17, 2006 | 35.65 | 35.90 | 35.54 | 35.84 | 235,814 | +0.14(+0.40%) |
Feb 16, 2006 | 35.75 | 35.88 | 35.64 | 35.70 | 333,942 | +0.01(+0.04%) |
Feb 15, 2006 | 35.53 | 35.77 | 35.27 | 35.68 | 199,016 | +0.20(+0.55%) |
Feb 14, 2006 | 35.01 | 35.53 | 34.97 | 35.49 | 368,134 | +0.54(+1.55%) |
Feb 13, 2006 | 34.94 | 35.15 | 34.76 | 34.95 | 160,531 | +0.01(+0.02%) |
Feb 10, 2006 | 34.61 | 34.98 | 34.40 | 34.94 | 252,066 | +0.28(+0.81%) |
Feb 09, 2006 | 34.81 | 35.12 | 34.61 | 34.66 | 239,954 | -0.14(-0.41%) |
Feb 08, 2006 | 34.44 | 34.83 | 34.25 | 34.80 | 351,574 | +0.35(+1.00%) |
Feb 07, 2006 | 34.97 | 35.08 | 34.14 | 34.46 | 491,560 | -0.56(-1.60%) |
Feb 06, 2006 | 34.61 | 35.04 | 34.48 | 35.02 | 232,901 | +0.54(+1.57%) |
Feb 03, 2006 | 34.70 | 34.85 | 34.42 | 34.48 | 257,279 | -0.32(-0.92%) |
Feb 02, 2006 | 35.08 | 35.08 | 34.68 | 34.80 | 187,976 | -0.30(-0.85%) |
Feb 01, 2006 | 35.02 | 35.12 | 34.79 | 35.10 | 208,829 | +0.05(+0.13%) |
Jan 31, 2006 | 34.83 | 35.19 | 34.66 | 35.05 | 342,222 | +0.14(+0.39%) |
Jan 30, 2006 | 35.04 | 35.06 | 34.81 | 34.91 | 225,541 | -0.10(-0.30%) |
Jan 27, 2006 | 34.87 | 35.14 | 34.53 | 35.02 | 503,520 | +0.15(+0.43%) |
Jan 26, 2006 | 35.19 | 35.35 | 34.65 | 34.87 | 373,653 | -0.23(-0.67%) |
Jan 25, 2006 | 35.56 | 35.81 | 35.02 | 35.10 | 380,246 | -0.33(-0.94%) |
Jan 24, 2006 | 34.74 | 35.58 | 34.74 | 35.43 | 404,472 | +0.70(+2.01%) |
Jan 23, 2006 | 34.61 | 34.92 | 34.55 | 34.74 | 325,049 | +0.16(+0.47%) |
Jan 20, 2006 | 35.28 | 35.29 | 34.57 | 34.57 | 200,549 | -0.72(-2.03%) |
Jan 19, 2006 | 35.45 | 35.62 | 35.24 | 35.29 | 183,837 | -0.10(-0.28%) |
Jan 18, 2006 | 35.15 | 35.53 | 35.02 | 35.39 | 131,706 | +0.14(+0.39%) |
Jan 17, 2006 | 35.49 | 35.49 | 35.18 | 35.25 | 227,534 | -0.30(-0.84%) |
Jan 13, 2006 | 35.15 | 35.60 | 35.15 | 35.55 | 178,777 | +0.45(+1.28%) |
Jan 12, 2006 | 35.67 | 35.71 | 35.06 | 35.10 | 132,933 | -0.57(-1.59%) |
Jan 11, 2006 | 35.85 | 35.85 | 35.55 | 35.67 | 168,504 | -0.08(-0.22%) |
Jan 10, 2006 | 35.61 | 35.79 | 35.42 | 35.75 | 111,314 | +0.08(+0.22%) |
Jan 09, 2006 | 35.75 | 35.83 | 35.58 | 35.67 | 142,132 | +0.02(+0.05%) |
Jan 06, 2006 | 35.58 | 35.66 | 35.26 | 35.65 | 208,369 | +0.22(+0.61%) |
Jan 05, 2006 | 35.36 | 35.43 | 35.14 | 35.43 | 400,485 | +0.07(+0.20%) |
Jan 04, 2006 | 35.40 | 35.54 | 35.26 | 35.36 | 294,997 | -0.10(-0.28%) |
Jan 03, 2006 | 35.08 | 35.47 | 34.75 | 35.46 | 344,521 | +0.45(+1.29%) |
Dec 30, 2005 | 35.28 | 35.28 | 34.74 | 35.01 | 273,378 | -0.31(-0.87%) |
Dec 29, 2005 | 35.51 | 35.62 | 35.29 | 35.32 | 244,707 | -0.26(-0.73%) |
Dec 28, 2005 | 35.66 | 35.73 | 35.47 | 35.58 | 258,966 | -0.07(-0.20%) |
Dec 27, 2005 | 36.10 | 36.34 | 35.65 | 35.65 | 138,606 | -0.40(-1.10%) |
Dec 23, 2005 | 36.03 | 36.12 | 35.88 | 36.05 | 131,246 | +0.08(+0.22%) |
Dec 22, 2005 | 36.02 | 36.10 | 35.66 | 35.97 | 209,289 | -0.05(-0.14%) |
Dec 21, 2005 | 36.15 | 36.34 | 35.86 | 36.02 | 214,655 | -0.08(-0.22%) |
Dec 20, 2005 | 36.17 | 36.35 | 36.05 | 36.10 | 154,705 | -0.01(-0.02%) |
Dec 19, 2005 | 36.59 | 36.59 | 36.08 | 36.11 | 320,296 | -0.35(-0.97%) |
Dec 16, 2005 | 36.51 | 36.80 | 36.35 | 36.46 | 450,316 | +0.01(+0.04%) |
Dec 15, 2005 | 36.36 | 36.60 | 35.87 | 36.45 | 329,189 | +0.11(+0.31%) |
Dec 14, 2005 | 36.26 | 36.55 | 36.22 | 36.33 | 86,475 | +0.07(+0.20%) |
Dec 13, 2005 | 36.06 | 36.33 | 35.75 | 36.26 | 220,021 | +0.19(+0.52%) |
Dec 12, 2005 | 36.03 | 36.12 | 35.70 | 36.07 | 204,842 | +0.08(+0.24%) |
Dec 09, 2005 | 35.77 | 36.18 | 35.67 | 35.99 | 171,111 | +0.17(+0.47%) |
Dec 08, 2005 | 35.83 | 36.11 | 35.50 | 35.82 | 254,979 | -0.01(-0.02%) |
Dec 07, 2005 | 36.46 | 36.53 | 35.73 | 35.83 | 581,256 | -0.73(-2.00%) |
Dec 06, 2005 | 36.15 | 36.67 | 36.15 | 36.56 | 884,840 | +0.47(+1.30%) |
Dec 05, 2005 | 35.98 | 36.13 | 35.58 | 36.09 | 317,843 | +0.11(+0.31%) |
Dec 02, 2005 | 35.64 | 35.99 | 35.45 | 35.98 | 305,883 | +0.28(+0.79%) |