Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.35 | 33.39 | 32.42 | 32.53 | 20,621,118 | -0.82(-2.46%) |
Feb 27, 2006 | 32.51 | 33.45 | 32.40 | 33.35 | 16,582,656 | +0.80(+2.46%) |
Feb 24, 2006 | 32.48 | 32.62 | 32.13 | 32.55 | 10,326,125 | +0.18(+0.55%) |
Feb 23, 2006 | 32.75 | 32.88 | 32.32 | 32.37 | 12,210,885 | -0.59(-1.78%) |
Feb 22, 2006 | 32.42 | 33.44 | 32.32 | 32.96 | 16,717,728 | +0.58(+1.79%) |
Feb 21, 2006 | 33.17 | 33.24 | 32.22 | 32.38 | 17,098,702 | -0.95(-2.84%) |
Feb 17, 2006 | 33.04 | 33.72 | 32.89 | 33.33 | 21,455,706 | +0.14(+0.44%) |
Feb 16, 2006 | 32.76 | 33.19 | 32.42 | 33.18 | 20,654,142 | +0.52(+1.61%) |
Feb 15, 2006 | 32.61 | 33.08 | 32.25 | 32.66 | 18,285,926 | -0.18(-0.55%) |
Feb 14, 2006 | 31.98 | 33.08 | 31.79 | 32.84 | 24,612,984 | +1.14(+3.59%) |
Feb 13, 2006 | 31.94 | 32.09 | 31.37 | 31.70 | 13,505,070 | -0.49(-1.52%) |
Feb 10, 2006 | 32.01 | 32.28 | 31.55 | 32.19 | 12,899,994 | +0.34(+1.08%) |
Feb 09, 2006 | 32.46 | 32.64 | 31.77 | 31.84 | 14,081,716 | -0.56(-1.72%) |
Feb 08, 2006 | 31.63 | 32.51 | 31.60 | 32.40 | 16,807,790 | +0.86(+2.71%) |
Feb 07, 2006 | 31.63 | 31.82 | 31.10 | 31.55 | 17,202,902 | -0.14(-0.44%) |
Feb 06, 2006 | 31.61 | 31.97 | 31.39 | 31.68 | 12,991,231 | -0.10(-0.33%) |
Feb 03, 2006 | 32.11 | 32.28 | 31.56 | 31.79 | 16,771,628 | -0.55(-1.71%) |
Feb 02, 2006 | 32.83 | 33.05 | 32.33 | 32.34 | 14,292,580 | -0.72(-2.19%) |
Feb 01, 2006 | 32.75 | 33.32 | 32.51 | 33.06 | 18,092,772 | -0.02(-0.06%) |
Jan 31, 2006 | 33.37 | 33.71 | 32.79 | 33.08 | 18,570,468 | -0.42(-1.26%) |
Jan 30, 2006 | 33.17 | 33.66 | 33.05 | 33.51 | 18,002,448 | +0.38(+1.15%) |
Jan 27, 2006 | 32.81 | 33.23 | 32.49 | 33.13 | 20,970,724 | +0.36(+1.10%) |
Jan 26, 2006 | 32.24 | 33.17 | 32.08 | 32.77 | 28,606,374 | -0.06(-0.17%) |
Jan 25, 2006 | 33.16 | 33.53 | 32.50 | 32.82 | 25,092,106 | -0.34(-1.02%) |
Jan 24, 2006 | 32.59 | 33.32 | 32.39 | 33.16 | 20,160,028 | +0.79(+2.45%) |
Jan 23, 2006 | 32.25 | 32.55 | 32.08 | 32.37 | 15,679,081 | -0.03(-0.09%) |
Jan 20, 2006 | 33.44 | 33.58 | 32.10 | 32.39 | 30,485,556 | -1.18(-3.51%) |
Jan 19, 2006 | 33.26 | 33.61 | 32.84 | 33.57 | 20,450,742 | +0.63(+1.93%) |
Jan 18, 2006 | 32.71 | 33.44 | 32.70 | 32.94 | 19,140,756 | -0.26(-0.77%) |
Jan 17, 2006 | 32.71 | 33.34 | 32.64 | 33.19 | 19,090,164 | -0.36(-1.07%) |
Jan 13, 2006 | 33.75 | 33.80 | 33.15 | 33.55 | 16,973,212 | -0.25(-0.73%) |
Jan 12, 2006 | 33.53 | 34.01 | 33.30 | 33.80 | 24,124,114 | +0.14(+0.41%) |
Jan 11, 2006 | 32.80 | 34.11 | 32.63 | 33.66 | 29,001,612 | +0.98(+3.00%) |
Jan 10, 2006 | 32.53 | 33.11 | 32.48 | 32.68 | 18,680,216 | -0.13(-0.40%) |
Jan 09, 2006 | 32.38 | 32.91 | 32.36 | 32.82 | 21,110,812 | +0.14(+0.44%) |
Jan 06, 2006 | 31.42 | 32.69 | 31.29 | 32.67 | 38,690,428 | +1.48(+4.76%) |
Jan 05, 2006 | 31.20 | 31.51 | 31.04 | 31.19 | 15,752,470 | -0.15(-0.48%) |
Jan 04, 2006 | 30.35 | 31.38 | 30.30 | 31.34 | 24,397,642 | +0.99(+3.25%) |
Jan 03, 2006 | 29.84 | 30.59 | 29.60 | 30.35 | 22,945,254 | +0.63(+2.14%) |
Dec 30, 2005 | 29.82 | 30.01 | 29.65 | 29.72 | 12,496,234 | -0.32(-1.06%) |
Dec 29, 2005 | 30.11 | 30.44 | 29.95 | 30.04 | 11,486,687 | -0.08(-0.25%) |
Dec 28, 2005 | 30.16 | 30.42 | 30.03 | 30.11 | 10,444,129 | +0.01(+0.02%) |
Dec 27, 2005 | 30.54 | 30.82 | 29.95 | 30.10 | 12,588,997 | -0.52(-1.69%) |
Dec 23, 2005 | 30.88 | 30.94 | 30.53 | 30.62 | 7,786,186 | +0.00(+0.00%) |
Dec 22, 2005 | 30.52 | 30.73 | 30.07 | 30.62 | 14,160,211 | +0.28(+0.91%) |
Dec 21, 2005 | 30.50 | 30.94 | 30.18 | 30.35 | 16,115,405 | -0.07(-0.23%) |
Dec 20, 2005 | 30.18 | 30.90 | 30.14 | 30.41 | 23,118,502 | +0.28(+0.92%) |
Dec 19, 2005 | 31.33 | 31.39 | 30.11 | 30.14 | 21,091,746 | -0.87(-2.80%) |
Dec 16, 2005 | 31.48 | 31.84 | 30.97 | 31.01 | 38,637,800 | -0.54(-1.73%) |
Dec 15, 2005 | 31.89 | 32.13 | 31.35 | 31.55 | 15,976,855 | -0.34(-1.06%) |
Dec 14, 2005 | 31.56 | 32.15 | 31.48 | 31.89 | 21,900,150 | +0.27(+0.85%) |
Dec 13, 2005 | 31.17 | 31.90 | 31.17 | 31.62 | 21,593,404 | +0.44(+1.42%) |
Dec 12, 2005 | 30.66 | 31.25 | 30.65 | 31.18 | 13,501,020 | +0.52(+1.69%) |
Dec 09, 2005 | 30.71 | 30.90 | 30.40 | 30.66 | 14,520,903 | +0.17(+0.54%) |
Dec 08, 2005 | 31.46 | 31.64 | 30.32 | 30.50 | 31,066,032 | -0.55(-1.76%) |
Dec 07, 2005 | 30.79 | 31.15 | 30.73 | 31.04 | 12,769,775 | +0.18(+0.58%) |
Dec 06, 2005 | 30.84 | 31.26 | 30.67 | 30.86 | 16,008,096 | +0.17(+0.56%) |
Dec 05, 2005 | 31.05 | 31.26 | 30.59 | 30.69 | 17,244,846 | -0.49(-1.57%) |
Dec 02, 2005 | 31.25 | 31.46 | 30.85 | 31.18 | 16,630,865 | -0.28(-0.88%) |