Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.12 | 36.12 | 35.54 | 35.90 | 465,700 | -0.22(-0.61%) |
Feb 27, 2006 | 35.93 | 36.12 | 35.75 | 36.12 | 339,500 | +0.44(+1.23%) |
Feb 24, 2006 | 35.50 | 35.69 | 35.32 | 35.68 | 367,700 | +0.24(+0.68%) |
Feb 23, 2006 | 35.43 | 35.50 | 35.26 | 35.44 | 441,900 | -0.12(-0.34%) |
Feb 22, 2006 | 35.11 | 35.61 | 35.11 | 35.56 | 437,000 | +0.34(+0.97%) |
Feb 21, 2006 | 34.87 | 35.25 | 34.83 | 35.22 | 631,100 | +0.24(+0.69%) |
Feb 17, 2006 | 34.71 | 35.10 | 34.71 | 34.98 | 272,200 | +0.28(+0.81%) |
Feb 16, 2006 | 34.55 | 34.73 | 34.49 | 34.70 | 439,100 | +0.29(+0.84%) |
Feb 15, 2006 | 34.83 | 34.94 | 34.40 | 34.41 | 1,119,800 | -0.69(-1.97%) |
Feb 14, 2006 | 35.35 | 35.38 | 34.95 | 35.10 | 319,900 | -0.30(-0.85%) |
Feb 13, 2006 | 35.38 | 35.58 | 35.28 | 35.40 | 187,000 | -0.08(-0.23%) |
Feb 10, 2006 | 35.60 | 35.89 | 35.41 | 35.48 | 128,600 | -0.27(-0.76%) |
Feb 09, 2006 | 35.98 | 36.28 | 35.67 | 35.75 | 216,800 | -0.30(-0.83%) |
Feb 08, 2006 | 36.33 | 36.33 | 35.96 | 36.05 | 296,500 | -0.28(-0.77%) |
Feb 07, 2006 | 36.03 | 36.48 | 36.01 | 36.33 | 942,800 | +0.46(+1.28%) |
Feb 06, 2006 | 35.87 | 36.11 | 35.72 | 35.87 | 899,500 | +0.28(+0.79%) |
Feb 03, 2006 | 35.35 | 35.63 | 35.03 | 35.59 | 708,600 | +0.14(+0.39%) |
Feb 02, 2006 | 35.70 | 35.86 | 35.30 | 35.45 | 310,600 | -0.27(-0.76%) |
Feb 01, 2006 | 35.88 | 35.89 | 35.67 | 35.72 | 328,500 | -0.06(-0.17%) |
Jan 31, 2006 | 36.13 | 36.25 | 35.59 | 35.78 | 469,200 | -0.37(-1.02%) |
Jan 30, 2006 | 36.15 | 36.26 | 36.04 | 36.15 | 290,100 | -0.10(-0.28%) |
Jan 27, 2006 | 34.99 | 36.28 | 34.94 | 36.25 | 478,000 | +0.31(+0.86%) |
Jan 26, 2006 | 35.75 | 35.99 | 35.35 | 35.94 | 608,700 | +0.59(+1.67%) |
Jan 25, 2006 | 35.91 | 35.92 | 35.17 | 35.35 | 323,700 | -0.31(-0.87%) |
Jan 24, 2006 | 35.80 | 35.87 | 35.59 | 35.66 | 190,300 | +0.06(+0.17%) |
Jan 23, 2006 | 35.53 | 35.70 | 35.44 | 35.60 | 274,000 | -0.03(-0.08%) |
Jan 20, 2006 | 36.22 | 36.25 | 35.60 | 35.63 | 288,800 | -0.48(-1.33%) |
Jan 19, 2006 | 36.00 | 36.19 | 35.86 | 36.11 | 182,300 | +0.11(+0.31%) |
Jan 18, 2006 | 35.40 | 36.04 | 35.40 | 36.00 | 196,800 | +0.12(+0.33%) |
Jan 17, 2006 | 35.40 | 35.91 | 35.35 | 35.88 | 161,900 | +0.19(+0.53%) |
Jan 13, 2006 | 35.95 | 35.99 | 35.55 | 35.69 | 199,800 | -0.13(-0.36%) |
Jan 12, 2006 | 36.28 | 36.28 | 35.60 | 35.82 | 344,500 | -0.30(-0.83%) |
Jan 11, 2006 | 35.79 | 36.22 | 35.70 | 36.12 | 353,200 | +0.28(+0.78%) |
Jan 10, 2006 | 35.50 | 35.89 | 35.50 | 35.84 | 324,600 | +0.18(+0.50%) |
Jan 09, 2006 | 35.41 | 35.83 | 35.41 | 35.66 | 284,300 | -0.03(-0.08%) |
Jan 06, 2006 | 35.79 | 35.82 | 35.39 | 35.69 | 258,400 | -0.10(-0.28%) |
Jan 05, 2006 | 35.96 | 35.96 | 35.54 | 35.79 | 360,500 | +0.08(+0.22%) |
Jan 04, 2006 | 35.91 | 35.91 | 35.52 | 35.71 | 370,000 | +0.05(+0.14%) |
Jan 03, 2006 | 35.06 | 35.71 | 34.83 | 35.66 | 459,900 | +0.85(+2.44%) |
Dec 30, 2005 | 34.75 | 35.01 | 34.61 | 34.81 | 277,600 | -0.06(-0.17%) |
Dec 29, 2005 | 34.76 | 34.94 | 34.60 | 34.87 | 197,400 | +0.11(+0.32%) |
Dec 28, 2005 | 34.78 | 34.80 | 34.52 | 34.76 | 195,700 | +0.11(+0.32%) |
Dec 27, 2005 | 35.00 | 35.00 | 34.60 | 34.65 | 243,500 | -0.30(-0.86%) |
Dec 23, 2005 | 35.04 | 35.18 | 34.85 | 34.95 | 133,600 | -0.05(-0.14%) |
Dec 22, 2005 | 35.20 | 35.39 | 34.67 | 35.00 | 341,900 | -0.03(-0.09%) |
Dec 21, 2005 | 35.20 | 35.50 | 34.88 | 35.03 | 453,100 | -0.15(-0.43%) |
Dec 20, 2005 | 35.14 | 35.47 | 35.02 | 35.18 | 305,500 | +0.18(+0.51%) |
Dec 19, 2005 | 35.15 | 35.27 | 34.93 | 35.00 | 306,200 | -0.30(-0.85%) |
Dec 16, 2005 | 35.15 | 35.48 | 35.15 | 35.30 | 752,000 | +0.09(+0.26%) |
Dec 15, 2005 | 34.71 | 35.35 | 34.46 | 35.21 | 658,700 | +0.50(+1.44%) |
Dec 14, 2005 | 33.80 | 34.78 | 33.80 | 34.71 | 942,000 | +0.96(+2.84%) |
Dec 13, 2005 | 34.10 | 34.10 | 33.75 | 33.75 | 407,600 | -0.25(-0.74%) |
Dec 12, 2005 | 34.05 | 34.28 | 33.92 | 34.00 | 352,200 | +0.01(+0.03%) |
Dec 09, 2005 | 34.25 | 34.35 | 33.91 | 33.99 | 448,000 | -0.15(-0.44%) |
Dec 08, 2005 | 34.45 | 34.60 | 33.95 | 34.14 | 1,312,700 | -1.13(-3.20%) |
Dec 07, 2005 | 35.58 | 35.78 | 35.19 | 35.27 | 171,000 | -0.36(-1.01%) |
Dec 06, 2005 | 35.75 | 35.95 | 35.50 | 35.63 | 292,900 | -0.12(-0.34%) |
Dec 05, 2005 | 35.85 | 35.89 | 35.55 | 35.75 | 180,700 | -0.18(-0.50%) |
Dec 02, 2005 | 35.80 | 35.95 | 35.40 | 35.93 | 144,900 | +0.13(+0.36%) |