Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.29 | 37.24 | 36.71 | 36.92 | 1,822,922 | -0.37(-1.00%) |
Feb 27, 2006 | 37.40 | 37.51 | 37.11 | 37.29 | 900,663 | +0.10(+0.26%) |
Feb 24, 2006 | 37.57 | 37.57 | 37.16 | 37.19 | 1,120,500 | -0.22(-0.58%) |
Feb 23, 2006 | 37.51 | 37.81 | 37.31 | 37.41 | 1,029,791 | -0.27(-0.73%) |
Feb 22, 2006 | 36.52 | 37.88 | 36.48 | 37.68 | 1,909,529 | +1.30(+3.56%) |
Feb 21, 2006 | 36.59 | 36.69 | 36.27 | 36.39 | 1,758,115 | -0.23(-0.63%) |
Feb 17, 2006 | 36.98 | 37.04 | 36.59 | 36.62 | 1,547,542 | -0.32(-0.87%) |
Feb 16, 2006 | 36.59 | 36.95 | 36.46 | 36.94 | 1,407,756 | +0.39(+1.07%) |
Feb 15, 2006 | 36.61 | 36.85 | 36.22 | 36.55 | 2,313,929 | -0.19(-0.51%) |
Feb 14, 2006 | 36.69 | 37.11 | 36.45 | 36.74 | 1,705,496 | +0.05(+0.13%) |
Feb 13, 2006 | 36.91 | 36.99 | 36.45 | 36.69 | 1,182,782 | -0.38(-1.02%) |
Feb 10, 2006 | 36.69 | 37.10 | 36.53 | 37.06 | 1,571,675 | +0.36(+0.99%) |
Feb 09, 2006 | 37.01 | 37.27 | 36.70 | 36.70 | 1,720,572 | -0.14(-0.38%) |
Feb 08, 2006 | 36.19 | 36.90 | 36.15 | 36.84 | 2,252,960 | +0.60(+1.66%) |
Feb 07, 2006 | 36.42 | 36.64 | 36.19 | 36.24 | 1,832,540 | -0.23(-0.63%) |
Feb 06, 2006 | 36.22 | 36.62 | 36.13 | 36.47 | 1,292,026 | +0.22(+0.62%) |
Feb 03, 2006 | 35.87 | 36.50 | 35.79 | 36.25 | 1,172,392 | +0.19(+0.52%) |
Feb 02, 2006 | 36.27 | 36.41 | 35.96 | 36.06 | 1,452,632 | -0.32(-0.89%) |
Feb 01, 2006 | 36.34 | 36.50 | 36.23 | 36.38 | 1,813,371 | -0.18(-0.50%) |
Jan 31, 2006 | 36.61 | 36.97 | 36.48 | 36.56 | 2,106,160 | -0.07(-0.19%) |
Jan 30, 2006 | 36.46 | 37.04 | 36.34 | 36.63 | 1,856,982 | +0.27(+0.73%) |
Jan 27, 2006 | 36.39 | 36.81 | 36.33 | 36.36 | 1,718,056 | +0.03(+0.08%) |
Jan 26, 2006 | 35.24 | 36.41 | 35.34 | 36.34 | 3,018,446 | +1.10(+3.12%) |
Jan 25, 2006 | 35.10 | 35.43 | 34.89 | 35.24 | 1,759,067 | +0.46(+1.33%) |
Jan 24, 2006 | 34.88 | 35.10 | 34.65 | 34.78 | 1,701,552 | +0.13(+0.36%) |
Jan 23, 2006 | 34.54 | 34.93 | 34.44 | 34.65 | 1,467,395 | +0.04(+0.12%) |
Jan 20, 2006 | 34.87 | 34.89 | 34.40 | 34.61 | 3,927,858 | -0.13(-0.36%) |
Jan 19, 2006 | 35.72 | 35.94 | 34.70 | 34.73 | 4,383,851 | -1.07(-2.99%) |
Jan 18, 2006 | 35.81 | 36.48 | 35.54 | 35.80 | 3,667,458 | -0.99(-2.68%) |
Jan 17, 2006 | 36.55 | 36.81 | 36.35 | 36.79 | 1,611,107 | +0.06(+0.17%) |
Jan 13, 2006 | 36.74 | 37.04 | 36.51 | 36.73 | 904,284 | +0.15(+0.42%) |
Jan 12, 2006 | 36.78 | 36.88 | 36.53 | 36.57 | 1,780,045 | -0.34(-0.91%) |
Jan 11, 2006 | 36.81 | 36.97 | 36.59 | 36.91 | 2,168,882 | +0.26(+0.71%) |
Jan 10, 2006 | 36.81 | 36.90 | 36.39 | 36.65 | 1,690,022 | -0.25(-0.68%) |
Jan 09, 2006 | 36.95 | 37.14 | 36.83 | 36.90 | 1,895,178 | -0.17(-0.47%) |
Jan 06, 2006 | 36.63 | 37.20 | 36.48 | 37.08 | 1,288,453 | +0.45(+1.22%) |
Jan 05, 2006 | 36.65 | 36.68 | 36.43 | 36.63 | 1,262,000 | +0.05(+0.13%) |
Jan 04, 2006 | 36.58 | 36.96 | 36.26 | 36.58 | 1,360,983 | -0.05(-0.13%) |
Jan 03, 2006 | 36.38 | 36.74 | 35.50 | 36.63 | 2,459,089 | +0.34(+0.95%) |
Dec 30, 2005 | 36.22 | 36.41 | 36.00 | 36.29 | 644,555 | -0.12(-0.33%) |
Dec 29, 2005 | 36.60 | 36.71 | 36.29 | 36.41 | 794,617 | -0.13(-0.36%) |
Dec 28, 2005 | 37.22 | 37.22 | 36.49 | 36.54 | 1,387,050 | -0.50(-1.36%) |
Dec 27, 2005 | 37.68 | 37.71 | 37.04 | 37.04 | 1,031,469 | -0.41(-1.08%) |
Dec 23, 2005 | 37.29 | 37.65 | 37.28 | 37.45 | 1,248,511 | +0.27(+0.72%) |
Dec 22, 2005 | 37.53 | 37.53 | 37.10 | 37.18 | 2,162,646 | -0.20(-0.54%) |
Dec 21, 2005 | 37.65 | 37.73 | 37.31 | 37.39 | 2,095,645 | -0.15(-0.39%) |
Dec 20, 2005 | 37.64 | 37.75 | 37.48 | 37.53 | 1,545,665 | -0.08(-0.20%) |
Dec 19, 2005 | 37.92 | 37.94 | 37.58 | 37.61 | 2,486,423 | -0.33(-0.87%) |
Dec 16, 2005 | 38.45 | 38.51 | 37.77 | 37.94 | 1,892,620 | -0.24(-0.62%) |
Dec 15, 2005 | 38.40 | 38.51 | 37.98 | 38.18 | 1,382,586 | -0.22(-0.57%) |
Dec 14, 2005 | 38.09 | 38.47 | 37.89 | 38.40 | 972,588 | +0.21(+0.55%) |
Dec 13, 2005 | 37.81 | 38.37 | 37.71 | 38.19 | 1,358,121 | +0.48(+1.28%) |
Dec 12, 2005 | 37.82 | 37.90 | 37.49 | 37.70 | 785,146 | +0.00(+0.00%) |
Dec 09, 2005 | 36.97 | 38.08 | 36.85 | 37.70 | 1,489,699 | +0.79(+2.14%) |
Dec 08, 2005 | 37.09 | 37.14 | 36.65 | 36.91 | 1,021,167 | +0.00(+0.00%) |
Dec 07, 2005 | 37.17 | 37.17 | 36.71 | 36.91 | 1,082,978 | -0.20(-0.53%) |
Dec 06, 2005 | 37.09 | 37.56 | 36.97 | 37.11 | 1,266,885 | +0.12(+0.32%) |
Dec 05, 2005 | 37.32 | 37.39 | 36.97 | 36.99 | 1,221,775 | -0.46(-1.23%) |
Dec 02, 2005 | 37.18 | 37.48 | 36.94 | 37.45 | 879,176 | +0.28(+0.75%) |