Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.93 | 36.98 | 36.74 | 36.82 | 25,772,628 | -0.10(-0.28%) |
Feb 27, 2006 | 36.82 | 36.94 | 36.70 | 36.93 | 22,985,438 | +0.21(+0.57%) |
Feb 24, 2006 | 36.09 | 36.86 | 36.09 | 36.72 | 17,222,924 | +0.28(+0.77%) |
Feb 23, 2006 | 36.29 | 36.70 | 36.14 | 36.44 | 21,597,384 | +0.23(+0.64%) |
Feb 22, 2006 | 35.70 | 36.28 | 35.68 | 36.21 | 18,340,040 | +0.43(+1.19%) |
Feb 21, 2006 | 35.90 | 36.00 | 35.75 | 35.78 | 12,926,033 | -0.09(-0.25%) |
Feb 17, 2006 | 35.96 | 36.40 | 35.76 | 35.87 | 14,865,299 | -0.02(-0.07%) |
Feb 16, 2006 | 35.65 | 35.92 | 35.56 | 35.89 | 14,659,855 | +0.27(+0.74%) |
Feb 15, 2006 | 35.39 | 35.82 | 35.28 | 35.63 | 15,960,502 | +0.16(+0.45%) |
Feb 14, 2006 | 35.27 | 35.73 | 35.12 | 35.47 | 21,228,208 | +0.37(+1.05%) |
Feb 13, 2006 | 35.10 | 35.31 | 34.78 | 35.10 | 10,371,182 | -0.18(-0.50%) |
Feb 10, 2006 | 35.15 | 35.35 | 34.86 | 35.27 | 11,254,467 | +0.07(+0.21%) |
Feb 09, 2006 | 35.14 | 35.38 | 35.10 | 35.20 | 17,140,372 | +0.13(+0.37%) |
Feb 08, 2006 | 34.98 | 35.11 | 34.81 | 35.07 | 15,644,367 | +0.14(+0.41%) |
Feb 07, 2006 | 35.02 | 35.23 | 34.90 | 34.93 | 17,328,260 | +0.10(+0.28%) |
Feb 06, 2006 | 34.86 | 35.06 | 34.73 | 34.83 | 15,631,916 | +0.22(+0.65%) |
Feb 03, 2006 | 34.78 | 34.98 | 34.33 | 34.61 | 21,287,850 | -0.28(-0.81%) |
Feb 02, 2006 | 35.30 | 35.31 | 34.83 | 34.89 | 18,359,216 | -0.41(-1.16%) |
Feb 01, 2006 | 35.42 | 35.53 | 35.23 | 35.30 | 19,741,044 | -0.22(-0.63%) |
Jan 31, 2006 | 35.86 | 35.92 | 35.43 | 35.52 | 23,845,190 | -0.20(-0.56%) |
Jan 30, 2006 | 35.94 | 36.42 | 35.54 | 35.72 | 18,442,762 | -0.26(-0.71%) |
Jan 27, 2006 | 36.06 | 36.23 | 35.83 | 35.98 | 15,253,650 | -0.08(-0.22%) |
Jan 26, 2006 | 36.14 | 36.27 | 35.88 | 36.06 | 22,971,244 | +0.22(+0.60%) |
Jan 25, 2006 | 35.46 | 35.86 | 35.46 | 35.84 | 18,841,074 | +0.31(+0.88%) |
Jan 24, 2006 | 35.40 | 35.88 | 35.37 | 35.53 | 16,809,420 | +0.22(+0.64%) |
Jan 23, 2006 | 34.94 | 35.65 | 34.93 | 35.31 | 29,209,766 | -0.18(-0.52%) |
Jan 20, 2006 | 36.26 | 36.26 | 35.47 | 35.49 | 31,331,192 | -0.76(-2.10%) |
Jan 19, 2006 | 36.44 | 36.85 | 36.02 | 36.25 | 18,158,752 | -0.10(-0.27%) |
Jan 18, 2006 | 36.40 | 36.66 | 36.08 | 36.35 | 13,585,819 | -0.04(-0.11%) |
Jan 17, 2006 | 36.46 | 36.61 | 36.14 | 36.39 | 18,186,020 | -0.39(-1.07%) |
Jan 13, 2006 | 36.81 | 36.94 | 36.69 | 36.78 | 13,436,032 | +0.00(+0.00%) |
Jan 12, 2006 | 37.12 | 37.13 | 36.71 | 36.78 | 13,131,726 | -0.24(-0.65%) |
Jan 11, 2006 | 36.99 | 37.15 | 36.74 | 37.02 | 18,359,340 | -0.09(-0.24%) |
Jan 10, 2006 | 37.27 | 37.35 | 36.85 | 37.11 | 19,466,870 | -0.31(-0.84%) |
Jan 09, 2006 | 37.52 | 37.72 | 37.23 | 37.43 | 19,448,192 | +0.02(+0.06%) |
Jan 06, 2006 | 37.59 | 37.68 | 37.23 | 37.40 | 15,688,195 | -0.06(-0.15%) |
Jan 05, 2006 | 37.41 | 37.61 | 37.20 | 37.46 | 18,640,238 | +0.05(+0.13%) |
Jan 04, 2006 | 37.75 | 37.94 | 37.31 | 37.41 | 22,110,620 | -0.40(-1.06%) |
Jan 03, 2006 | 37.68 | 37.89 | 37.06 | 37.81 | 20,291,260 | +0.75(+2.02%) |
Dec 30, 2005 | 36.96 | 37.23 | 36.87 | 37.06 | 18,052,418 | -0.03(-0.09%) |
Dec 29, 2005 | 37.23 | 37.41 | 37.07 | 37.10 | 8,714,184 | -0.06(-0.17%) |
Dec 28, 2005 | 37.55 | 37.60 | 37.16 | 37.16 | 10,019,935 | -0.23(-0.62%) |
Dec 27, 2005 | 37.41 | 37.95 | 37.39 | 37.39 | 11,435,880 | -0.31(-0.81%) |
Dec 23, 2005 | 37.75 | 37.79 | 37.64 | 37.70 | 8,122,256 | +0.02(+0.04%) |
Dec 22, 2005 | 37.57 | 37.74 | 37.39 | 37.68 | 15,014,215 | +0.22(+0.60%) |
Dec 21, 2005 | 37.64 | 37.75 | 37.27 | 37.46 | 17,398,112 | -0.04(-0.11%) |
Dec 20, 2005 | 37.53 | 37.63 | 37.42 | 37.50 | 14,861,439 | +0.13(+0.34%) |
Dec 19, 2005 | 37.49 | 37.57 | 37.20 | 37.37 | 15,728,412 | -0.35(-0.94%) |
Dec 16, 2005 | 37.50 | 37.95 | 37.62 | 37.72 | 23,184,532 | +0.23(+0.62%) |
Dec 15, 2005 | 37.58 | 37.59 | 37.25 | 37.49 | 13,023,525 | -0.08(-0.21%) |
Dec 14, 2005 | 37.44 | 37.74 | 37.35 | 37.57 | 18,826,134 | +0.22(+0.60%) |
Dec 13, 2005 | 36.64 | 37.51 | 36.63 | 37.35 | 17,407,574 | +0.61(+1.66%) |
Dec 12, 2005 | 36.87 | 37.00 | 36.64 | 36.74 | 12,851,202 | -0.13(-0.35%) |
Dec 09, 2005 | 36.77 | 37.11 | 36.63 | 36.86 | 11,014,284 | +0.10(+0.26%) |
Dec 08, 2005 | 36.82 | 36.97 | 36.59 | 36.77 | 13,661,273 | -0.06(-0.17%) |
Dec 07, 2005 | 37.15 | 37.22 | 36.48 | 36.83 | 14,412,700 | -0.36(-0.97%) |
Dec 06, 2005 | 37.31 | 37.53 | 37.05 | 37.19 | 16,041,185 | -0.10(-0.26%) |
Dec 05, 2005 | 37.06 | 37.38 | 36.78 | 37.29 | 14,711,901 | +0.24(+0.65%) |
Dec 02, 2005 | 36.85 | 37.09 | 36.75 | 37.05 | 11,481,949 | +0.20(+0.54%) |