Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.08 | 41.40 | 40.25 | 40.60 | 222,800 | -0.48(-1.17%) |
Feb 27, 2006 | 41.17 | 41.45 | 40.78 | 41.08 | 178,100 | -0.04(-0.10%) |
Feb 24, 2006 | 41.04 | 41.29 | 40.27 | 41.12 | 126,900 | -0.02(-0.05%) |
Feb 23, 2006 | 41.10 | 41.70 | 40.94 | 41.14 | 151,200 | -0.02(-0.05%) |
Feb 22, 2006 | 40.65 | 41.54 | 40.45 | 41.16 | 108,800 | +0.56(+1.38%) |
Feb 21, 2006 | 41.70 | 41.70 | 40.20 | 40.60 | 163,800 | -1.10(-2.64%) |
Feb 17, 2006 | 41.45 | 41.70 | 40.37 | 41.70 | 193,000 | +0.38(+0.92%) |
Feb 16, 2006 | 41.19 | 41.41 | 40.83 | 41.32 | 92,000 | +0.12(+0.29%) |
Feb 15, 2006 | 40.68 | 41.30 | 40.12 | 41.20 | 168,800 | +0.49(+1.20%) |
Feb 14, 2006 | 39.95 | 40.87 | 39.71 | 40.71 | 234,300 | +0.83(+2.08%) |
Feb 13, 2006 | 39.30 | 39.96 | 38.94 | 39.88 | 271,500 | +0.74(+1.89%) |
Feb 10, 2006 | 38.30 | 39.32 | 38.25 | 39.14 | 192,000 | +0.84(+2.19%) |
Feb 09, 2006 | 38.16 | 38.68 | 38.13 | 38.30 | 144,500 | +0.20(+0.52%) |
Feb 08, 2006 | 37.75 | 38.32 | 37.42 | 38.10 | 227,100 | +0.45(+1.20%) |
Feb 07, 2006 | 37.97 | 38.55 | 37.61 | 37.65 | 128,900 | -0.29(-0.76%) |
Feb 06, 2006 | 38.20 | 38.20 | 37.50 | 37.94 | 215,800 | -0.28(-0.73%) |
Feb 03, 2006 | 38.00 | 38.65 | 37.80 | 38.22 | 121,900 | -0.03(-0.08%) |
Feb 02, 2006 | 38.65 | 38.77 | 37.76 | 38.25 | 151,100 | -0.57(-1.47%) |
Feb 01, 2006 | 38.82 | 38.83 | 38.39 | 38.82 | 195,500 | -0.13(-0.33%) |
Jan 31, 2006 | 38.30 | 39.13 | 38.18 | 38.95 | 174,200 | +0.53(+1.38%) |
Jan 30, 2006 | 38.25 | 38.57 | 38.10 | 38.42 | 172,100 | +0.02(+0.05%) |
Jan 27, 2006 | 38.35 | 39.15 | 38.13 | 38.40 | 210,100 | +0.30(+0.79%) |
Jan 26, 2006 | 37.36 | 38.16 | 36.99 | 38.10 | 246,400 | +0.94(+2.53%) |
Jan 25, 2006 | 36.91 | 37.22 | 36.47 | 37.16 | 172,900 | +0.25(+0.68%) |
Jan 24, 2006 | 35.75 | 37.05 | 35.75 | 36.91 | 572,600 | +1.21(+3.39%) |
Jan 23, 2006 | 36.04 | 36.14 | 35.64 | 35.70 | 273,500 | -0.26(-0.72%) |
Jan 20, 2006 | 36.85 | 36.85 | 35.61 | 35.96 | 204,100 | -0.69(-1.88%) |
Jan 19, 2006 | 37.08 | 37.20 | 36.54 | 36.65 | 146,900 | -0.38(-1.03%) |
Jan 18, 2006 | 36.50 | 37.34 | 36.50 | 37.03 | 204,200 | -0.12(-0.32%) |
Jan 17, 2006 | 37.58 | 37.58 | 36.47 | 37.15 | 167,500 | -0.45(-1.20%) |
Jan 13, 2006 | 37.85 | 38.13 | 37.14 | 37.60 | 128,100 | -0.35(-0.92%) |
Jan 12, 2006 | 38.57 | 38.74 | 37.65 | 37.95 | 102,300 | -0.57(-1.48%) |
Jan 11, 2006 | 39.04 | 39.30 | 38.17 | 38.52 | 117,700 | -0.52(-1.33%) |
Jan 10, 2006 | 38.26 | 39.08 | 38.14 | 39.04 | 98,000 | +0.53(+1.38%) |
Jan 09, 2006 | 38.00 | 38.92 | 37.95 | 38.51 | 106,300 | +0.37(+0.97%) |
Jan 06, 2006 | 37.65 | 38.50 | 37.35 | 38.14 | 130,800 | +0.54(+1.44%) |
Jan 05, 2006 | 37.90 | 38.35 | 37.44 | 37.60 | 120,200 | -0.26(-0.69%) |
Jan 04, 2006 | 38.09 | 38.34 | 37.58 | 37.86 | 137,100 | -0.06(-0.16%) |
Jan 03, 2006 | 38.81 | 38.82 | 36.81 | 37.92 | 288,500 | -0.87(-2.24%) |
Dec 30, 2005 | 39.00 | 39.24 | 38.59 | 38.79 | 128,900 | -0.30(-0.77%) |
Dec 29, 2005 | 38.98 | 39.30 | 38.70 | 39.09 | 127,900 | +0.18(+0.46%) |
Dec 28, 2005 | 38.62 | 39.07 | 38.24 | 38.91 | 178,700 | +0.29(+0.75%) |
Dec 27, 2005 | 39.81 | 39.95 | 38.56 | 38.62 | 127,100 | -1.10(-2.77%) |
Dec 23, 2005 | 40.00 | 40.39 | 39.70 | 39.72 | 48,700 | -0.23(-0.58%) |
Dec 22, 2005 | 40.20 | 40.25 | 39.60 | 39.95 | 110,100 | -0.10(-0.25%) |
Dec 21, 2005 | 38.79 | 40.05 | 38.70 | 40.05 | 278,200 | +1.45(+3.76%) |
Dec 20, 2005 | 38.60 | 39.28 | 38.19 | 38.60 | 135,100 | +0.00(+0.00%) |
Dec 19, 2005 | 40.10 | 40.10 | 38.27 | 38.60 | 221,600 | -1.60(-3.98%) |
Dec 16, 2005 | 40.80 | 40.90 | 40.04 | 40.20 | 261,500 | -0.80(-1.95%) |
Dec 15, 2005 | 42.54 | 42.54 | 40.77 | 41.00 | 134,700 | -1.54(-3.62%) |
Dec 14, 2005 | 41.41 | 42.60 | 41.41 | 42.54 | 179,700 | +1.11(+2.68%) |
Dec 13, 2005 | 41.59 | 41.93 | 41.19 | 41.43 | 154,100 | -0.16(-0.38%) |
Dec 12, 2005 | 42.10 | 42.41 | 41.40 | 41.59 | 174,300 | -0.41(-0.98%) |
Dec 09, 2005 | 41.92 | 42.10 | 41.21 | 42.00 | 139,300 | +0.33(+0.79%) |
Dec 08, 2005 | 42.35 | 42.43 | 41.25 | 41.67 | 243,900 | -0.58(-1.37%) |
Dec 07, 2005 | 40.15 | 42.89 | 39.85 | 42.25 | 759,400 | +2.20(+5.49%) |
Dec 06, 2005 | 40.40 | 40.83 | 40.01 | 40.05 | 151,800 | -0.10(-0.25%) |
Dec 05, 2005 | 40.82 | 40.82 | 39.82 | 40.15 | 174,800 | -0.77(-1.88%) |
Dec 02, 2005 | 40.36 | 41.00 | 40.21 | 40.92 | 118,600 | +0.56(+1.39%) |