Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.03 | 39.92 | 39.51 | 39.55 | 37,184 | -0.48(-1.19%) |
Feb 27, 2006 | 39.92 | 40.10 | 39.92 | 40.03 | 35,277 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.97 | 39.76 | 39.91 | 33,234 | -0.01(-0.04%) |
Feb 23, 2006 | 40.02 | 40.13 | 39.90 | 39.92 | 38,001 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.04 | 39.68 | 40.04 | 32,553 | +0.48(+1.21%) |
Feb 21, 2006 | 39.72 | 39.78 | 39.51 | 39.56 | 30,373 | -0.07(-0.17%) |
Feb 17, 2006 | 39.57 | 39.73 | 39.57 | 39.63 | 47,127 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.37 | 39.62 | 57,342 | +0.23(+0.58%) |
Feb 15, 2006 | 39.13 | 39.43 | 39.12 | 39.39 | 43,449 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.23 | 38.79 | 39.21 | 132,120 | +0.37(+0.96%) |
Feb 13, 2006 | 38.91 | 38.93 | 38.75 | 38.84 | 106,104 | -0.15(-0.38%) |
Feb 10, 2006 | 38.98 | 39.07 | 38.80 | 38.98 | 26,832 | +0.00(+0.00%) |
Feb 09, 2006 | 38.94 | 39.21 | 38.94 | 38.98 | 116,047 | +0.04(+0.11%) |
Feb 08, 2006 | 38.84 | 38.97 | 38.68 | 38.94 | 60,066 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.98 | 38.65 | 38.71 | 655,288 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.98 | 42,223 | -0.10(-0.26%) |
Feb 03, 2006 | 39.02 | 39.28 | 38.99 | 39.08 | 54,210 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.61 | 39.23 | 39.30 | 108,692 | -0.20(-0.50%) |
Feb 01, 2006 | 39.37 | 39.59 | 39.28 | 39.50 | 63,063 | +0.10(+0.24%) |
Jan 31, 2006 | 39.56 | 39.56 | 39.32 | 39.40 | 27,513 | -0.15(-0.39%) |
Jan 30, 2006 | 39.81 | 39.83 | 39.55 | 39.56 | 28,739 | -0.28(-0.70%) |
Jan 27, 2006 | 39.46 | 39.87 | 39.35 | 39.84 | 67,149 | +0.39(+0.99%) |
Jan 26, 2006 | 39.43 | 39.51 | 39.32 | 39.45 | 51,077 | +0.19(+0.49%) |
Jan 25, 2006 | 39.39 | 39.39 | 39.16 | 39.26 | 56,934 | -0.06(-0.15%) |
Jan 24, 2006 | 39.24 | 39.37 | 39.09 | 39.32 | 81,996 | +0.24(+0.62%) |
Jan 23, 2006 | 39.00 | 39.24 | 39.00 | 39.07 | 445,530 | +0.02(+0.06%) |
Jan 20, 2006 | 39.50 | 39.50 | 38.94 | 39.05 | 3,948,755 | -0.54(-1.37%) |
Jan 19, 2006 | 39.57 | 39.67 | 39.42 | 39.59 | 179,383 | +0.02(+0.06%) |
Jan 18, 2006 | 39.44 | 39.73 | 39.40 | 39.57 | 90,849 | +0.00(+0.00%) |
Jan 17, 2006 | 39.70 | 39.70 | 39.48 | 39.57 | 66,332 | -0.31(-0.77%) |
Jan 13, 2006 | 39.90 | 39.98 | 39.79 | 39.88 | 56,116 | +0.04(+0.11%) |
Jan 12, 2006 | 40.03 | 40.05 | 39.79 | 39.84 | 45,220 | -0.30(-0.75%) |
Jan 11, 2006 | 40.10 | 40.19 | 40.00 | 40.14 | 54,618 | +0.07(+0.16%) |
Jan 10, 2006 | 40.00 | 40.12 | 39.97 | 40.07 | 47,944 | -0.01(-0.04%) |
Jan 09, 2006 | 39.84 | 40.20 | 39.79 | 40.09 | 64,970 | +0.32(+0.81%) |
Jan 06, 2006 | 39.65 | 39.84 | 39.54 | 39.76 | 112,233 | +0.18(+0.45%) |
Jan 05, 2006 | 39.57 | 39.73 | 39.56 | 39.59 | 94,527 | -0.06(-0.15%) |
Jan 04, 2006 | 39.44 | 39.65 | 39.44 | 39.65 | 45,492 | +0.26(+0.65%) |
Jan 03, 2006 | 39.13 | 39.45 | 38.93 | 39.39 | 712,903 | +0.29(+0.73%) |
Dec 30, 2005 | 39.29 | 39.29 | 39.10 | 39.10 | 84,175 | -0.19(-0.49%) |
Dec 29, 2005 | 39.35 | 39.46 | 39.27 | 39.29 | 70,418 | -0.09(-0.22%) |
Dec 28, 2005 | 39.34 | 39.48 | 39.34 | 39.38 | 31,599 | +0.04(+0.09%) |
Dec 27, 2005 | 39.60 | 39.66 | 39.31 | 39.34 | 101,473 | -0.21(-0.54%) |
Dec 23, 2005 | 39.65 | 39.65 | 39.52 | 39.56 | 38,682 | +0.02(+0.06%) |
Dec 22, 2005 | 39.57 | 39.57 | 39.42 | 39.54 | 97,115 | -0.10(-0.26%) |
Dec 21, 2005 | 39.63 | 39.78 | 39.54 | 39.64 | 66,060 | +0.15(+0.39%) |
Dec 20, 2005 | 39.66 | 39.70 | 39.46 | 39.48 | 32,144 | -0.20(-0.50%) |
Dec 19, 2005 | 39.73 | 39.89 | 39.63 | 39.68 | 32,689 | -0.16(-0.41%) |
Dec 16, 2005 | 40.09 | 40.14 | 39.84 | 39.84 | 86,354 | +0.01(+0.02%) |
Dec 15, 2005 | 39.76 | 39.94 | 39.76 | 39.84 | 82,677 | +0.04(+0.11%) |
Dec 14, 2005 | 39.58 | 39.95 | 39.58 | 39.79 | 47,672 | +0.29(+0.75%) |
Dec 13, 2005 | 39.22 | 39.59 | 39.22 | 39.50 | 41,679 | +0.39(+0.99%) |
Dec 12, 2005 | 39.19 | 39.28 | 39.01 | 39.11 | 71,235 | +0.04(+0.09%) |
Dec 09, 2005 | 38.99 | 39.16 | 38.98 | 39.07 | 86,627 | +0.08(+0.21%) |
Dec 08, 2005 | 39.04 | 39.27 | 38.91 | 38.99 | 26,424 | -0.02(-0.06%) |
Dec 07, 2005 | 39.32 | 39.32 | 38.92 | 39.01 | 26,424 | -0.24(-0.62%) |
Dec 06, 2005 | 39.39 | 39.48 | 39.26 | 39.26 | 160,995 | -0.03(-0.07%) |
Dec 05, 2005 | 39.39 | 39.39 | 39.21 | 39.29 | 58,023 | -0.16(-0.41%) |
Dec 02, 2005 | 39.34 | 39.52 | 39.34 | 39.45 | 87,171 | -0.01(-0.04%) |