Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.71 | 36.98 | 36.68 | 36.69 | 43,300 | -1.02(-2.70%) |
Feb 27, 2006 | 37.47 | 37.76 | 37.46 | 37.71 | 84,400 | +0.42(+1.13%) |
Feb 24, 2006 | 37.03 | 37.30 | 37.01 | 37.29 | 24,200 | -0.16(-0.43%) |
Feb 23, 2006 | 37.30 | 37.48 | 37.13 | 37.45 | 21,100 | -0.23(-0.61%) |
Feb 22, 2006 | 37.44 | 37.88 | 37.29 | 37.68 | 32,800 | +0.21(+0.56%) |
Feb 21, 2006 | 37.45 | 37.76 | 37.35 | 37.47 | 37,500 | -0.13(-0.35%) |
Feb 17, 2006 | 37.60 | 37.71 | 37.40 | 37.60 | 91,300 | -0.32(-0.84%) |
Feb 16, 2006 | 37.45 | 37.93 | 37.45 | 37.92 | 29,100 | +0.02(+0.05%) |
Feb 15, 2006 | 37.95 | 37.99 | 37.75 | 37.90 | 20,600 | -0.46(-1.20%) |
Feb 14, 2006 | 38.00 | 38.50 | 37.99 | 38.36 | 99,900 | +1.40(+3.79%) |
Feb 13, 2006 | 36.50 | 37.06 | 36.50 | 36.96 | 53,300 | -0.34(-0.91%) |
Feb 10, 2006 | 37.50 | 37.51 | 37.08 | 37.30 | 61,400 | -0.60(-1.58%) |
Feb 09, 2006 | 38.00 | 38.09 | 37.80 | 37.90 | 34,400 | -0.23(-0.60%) |
Feb 08, 2006 | 37.92 | 38.16 | 37.81 | 38.13 | 48,800 | +0.25(+0.66%) |
Feb 07, 2006 | 38.20 | 38.27 | 37.85 | 37.88 | 56,800 | -0.67(-1.74%) |
Feb 06, 2006 | 38.35 | 38.55 | 37.99 | 38.55 | 98,200 | +0.17(+0.44%) |
Feb 03, 2006 | 38.50 | 38.51 | 38.19 | 38.38 | 240,300 | -0.15(-0.39%) |
Feb 02, 2006 | 38.90 | 38.90 | 38.45 | 38.53 | 68,700 | +0.21(+0.55%) |
Feb 01, 2006 | 38.08 | 38.32 | 38.06 | 38.32 | 30,700 | +0.27(+0.71%) |
Jan 31, 2006 | 38.10 | 38.10 | 37.82 | 38.05 | 64,300 | -0.13(-0.34%) |
Jan 30, 2006 | 38.05 | 38.20 | 38.00 | 38.18 | 27,600 | +0.12(+0.32%) |
Jan 27, 2006 | 37.77 | 38.10 | 37.76 | 38.06 | 61,100 | +0.61(+1.63%) |
Jan 26, 2006 | 37.15 | 37.50 | 37.15 | 37.45 | 43,600 | +0.00(+0.00%) |
Jan 25, 2006 | 37.20 | 37.53 | 37.20 | 37.45 | 29,200 | -0.07(-0.19%) |
Jan 24, 2006 | 37.40 | 37.64 | 37.40 | 37.52 | 59,300 | -0.37(-0.98%) |
Jan 23, 2006 | 37.72 | 37.91 | 37.60 | 37.89 | 41,500 | +0.05(+0.13%) |
Jan 20, 2006 | 38.65 | 38.79 | 37.84 | 37.84 | 64,500 | -1.16(-2.97%) |
Jan 19, 2006 | 38.85 | 39.06 | 38.85 | 39.00 | 52,100 | +0.49(+1.27%) |
Jan 18, 2006 | 38.50 | 38.82 | 38.36 | 38.51 | 34,200 | +0.11(+0.29%) |
Jan 17, 2006 | 38.25 | 38.48 | 38.22 | 38.40 | 63,400 | -1.06(-2.69%) |
Jan 13, 2006 | 39.27 | 39.56 | 39.27 | 39.46 | 64,300 | +0.56(+1.44%) |
Jan 12, 2006 | 39.00 | 39.10 | 38.85 | 38.90 | 83,800 | -0.20(-0.51%) |
Jan 11, 2006 | 38.80 | 39.19 | 38.77 | 39.10 | 52,400 | +0.50(+1.30%) |
Jan 10, 2006 | 38.50 | 38.74 | 38.40 | 38.60 | 68,300 | -0.75(-1.91%) |
Jan 09, 2006 | 39.11 | 39.35 | 38.84 | 39.35 | 91,600 | +0.71(+1.84%) |
Jan 06, 2006 | 38.42 | 38.74 | 38.41 | 38.64 | 47,700 | +0.41(+1.07%) |
Jan 05, 2006 | 38.01 | 38.30 | 38.01 | 38.23 | 68,400 | +0.31(+0.82%) |
Jan 04, 2006 | 37.70 | 37.99 | 37.70 | 37.92 | 50,700 | +0.52(+1.39%) |
Jan 03, 2006 | 36.87 | 37.41 | 36.75 | 37.40 | 58,700 | +0.82(+2.24%) |
Dec 30, 2005 | 36.23 | 36.65 | 36.32 | 36.58 | 47,300 | +0.34(+0.94%) |
Dec 29, 2005 | 36.05 | 36.24 | 36.05 | 36.24 | 25,400 | +0.05(+0.14%) |
Dec 28, 2005 | 36.05 | 36.20 | 36.00 | 36.19 | 36,800 | -0.09(-0.25%) |
Dec 27, 2005 | 36.40 | 36.60 | 36.28 | 36.28 | 24,800 | -0.26(-0.71%) |
Dec 23, 2005 | 36.48 | 36.63 | 36.48 | 36.54 | 17,300 | -0.06(-0.16%) |
Dec 22, 2005 | 36.93 | 36.93 | 36.50 | 36.60 | 37,800 | -0.25(-0.68%) |
Dec 21, 2005 | 36.60 | 36.85 | 36.56 | 36.85 | 53,300 | +0.10(+0.27%) |
Dec 20, 2005 | 36.52 | 36.75 | 36.49 | 36.75 | 50,200 | +0.22(+0.60%) |
Dec 19, 2005 | 36.74 | 36.80 | 36.44 | 36.53 | 104,800 | +0.21(+0.58%) |
Dec 16, 2005 | 36.36 | 36.50 | 36.30 | 36.32 | 39,800 | -0.13(-0.36%) |
Dec 15, 2005 | 36.05 | 36.45 | 36.05 | 36.45 | 110,100 | +0.68(+1.90%) |
Dec 14, 2005 | 35.75 | 35.89 | 35.66 | 35.77 | 31,500 | -0.16(-0.45%) |
Dec 13, 2005 | 35.85 | 36.06 | 35.45 | 35.93 | 72,900 | -0.02(-0.06%) |
Dec 12, 2005 | 35.85 | 36.16 | 35.85 | 35.95 | 53,400 | +0.35(+0.98%) |
Dec 09, 2005 | 35.35 | 35.69 | 35.35 | 35.60 | 39,300 | +0.13(+0.37%) |
Dec 08, 2005 | 35.30 | 35.65 | 35.24 | 35.47 | 230,800 | +1.35(+3.96%) |
Dec 07, 2005 | 34.60 | 34.76 | 34.06 | 34.12 | 140,800 | -0.13(-0.38%) |
Dec 06, 2005 | 34.35 | 34.40 | 34.25 | 34.25 | 55,500 | -0.57(-1.64%) |
Dec 05, 2005 | 34.97 | 34.99 | 34.56 | 34.82 | 45,800 | -0.15(-0.43%) |
Dec 02, 2005 | 35.00 | 35.04 | 34.85 | 34.97 | 28,600 | -0.15(-0.43%) |