Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.63 | 37.25 | 36.34 | 37.25 | 4,238,029 | +0.61(+1.67%) |
Feb 27, 2006 | 36.72 | 37.20 | 36.30 | 36.63 | 6,568,129 | -1.18(-3.11%) |
Feb 24, 2006 | 37.56 | 38.46 | 37.43 | 37.81 | 2,908,036 | +0.30(+0.81%) |
Feb 23, 2006 | 38.06 | 38.42 | 37.32 | 37.51 | 2,795,202 | -0.63(-1.65%) |
Feb 22, 2006 | 38.56 | 38.72 | 37.07 | 38.14 | 4,048,600 | -0.39(-1.01%) |
Feb 21, 2006 | 38.51 | 38.73 | 37.65 | 38.53 | 3,584,329 | -0.03(-0.09%) |
Feb 17, 2006 | 39.86 | 39.99 | 38.38 | 38.56 | 4,770,140 | -1.36(-3.40%) |
Feb 16, 2006 | 41.65 | 41.97 | 39.66 | 39.92 | 5,013,175 | -1.34(-3.25%) |
Feb 15, 2006 | 40.33 | 41.33 | 39.83 | 41.26 | 3,526,964 | +0.76(+1.88%) |
Feb 14, 2006 | 40.11 | 40.63 | 39.58 | 40.50 | 2,534,118 | +0.35(+0.88%) |
Feb 13, 2006 | 41.44 | 41.49 | 39.97 | 40.14 | 2,262,247 | -1.37(-3.29%) |
Feb 10, 2006 | 40.63 | 41.51 | 39.36 | 41.51 | 5,336,535 | +0.82(+2.02%) |
Feb 09, 2006 | 41.23 | 41.95 | 40.69 | 40.69 | 6,934,806 | -0.29(-0.70%) |
Feb 08, 2006 | 40.40 | 40.98 | 40.12 | 40.97 | 2,747,768 | +0.92(+2.29%) |
Feb 07, 2006 | 40.46 | 40.70 | 39.40 | 40.06 | 1,875,387 | -0.43(-1.07%) |
Feb 06, 2006 | 40.08 | 40.51 | 39.51 | 40.49 | 2,341,495 | +0.54(+1.34%) |
Feb 03, 2006 | 39.81 | 40.62 | 39.32 | 39.95 | 2,016,133 | +0.19(+0.48%) |
Feb 02, 2006 | 40.49 | 41.05 | 39.60 | 39.76 | 3,203,886 | -0.76(-1.88%) |
Feb 01, 2006 | 39.95 | 41.01 | 39.90 | 40.52 | 2,464,389 | +0.40(+0.99%) |
Jan 31, 2006 | 40.31 | 40.58 | 39.68 | 40.12 | 3,633,113 | -0.37(-0.92%) |
Jan 30, 2006 | 40.23 | 40.70 | 40.06 | 40.50 | 2,998,008 | +0.47(+1.17%) |
Jan 27, 2006 | 39.37 | 40.71 | 39.18 | 40.03 | 5,409,909 | +0.75(+1.91%) |
Jan 26, 2006 | 38.33 | 39.28 | 38.02 | 39.28 | 4,152,662 | +1.41(+3.72%) |
Jan 25, 2006 | 38.28 | 38.89 | 37.31 | 37.87 | 3,946,166 | -0.34(-0.88%) |
Jan 24, 2006 | 37.05 | 38.49 | 36.63 | 38.21 | 3,706,541 | +1.51(+4.12%) |
Jan 23, 2006 | 36.40 | 37.40 | 36.35 | 36.69 | 3,108,940 | +0.38(+1.05%) |
Jan 20, 2006 | 37.46 | 37.58 | 36.31 | 36.31 | 4,522,142 | -1.58(-4.17%) |
Jan 19, 2006 | 36.43 | 38.02 | 36.33 | 37.90 | 13,841,494 | +4.78(+14.43%) |
Jan 18, 2006 | 32.06 | 33.23 | 31.92 | 33.12 | 4,811,445 | +0.61(+1.86%) |
Jan 17, 2006 | 32.53 | 32.79 | 32.17 | 32.51 | 2,857,986 | -0.58(-1.75%) |
Jan 13, 2006 | 33.49 | 33.59 | 32.75 | 33.09 | 3,026,073 | -0.96(-2.82%) |
Jan 12, 2006 | 34.00 | 34.40 | 33.73 | 34.05 | 2,649,262 | -0.22(-0.63%) |
Jan 11, 2006 | 33.19 | 34.50 | 32.92 | 34.27 | 3,073,768 | +0.77(+2.30%) |
Jan 10, 2006 | 34.01 | 34.05 | 33.16 | 33.50 | 3,014,313 | -0.60(-1.77%) |
Jan 09, 2006 | 33.70 | 34.40 | 33.51 | 34.10 | 3,028,225 | +0.34(+1.00%) |
Jan 06, 2006 | 32.84 | 33.90 | 32.56 | 33.76 | 3,224,866 | +1.15(+3.52%) |
Jan 05, 2006 | 32.21 | 33.03 | 32.20 | 32.62 | 2,541,074 | +0.60(+1.86%) |
Jan 04, 2006 | 31.90 | 32.36 | 31.60 | 32.02 | 3,149,672 | +0.31(+0.98%) |
Jan 03, 2006 | 31.03 | 31.91 | 30.63 | 31.71 | 3,357,748 | +0.87(+2.83%) |
Dec 30, 2005 | 31.47 | 31.53 | 30.83 | 30.83 | 1,540,605 | -0.70(-2.22%) |
Dec 29, 2005 | 31.50 | 31.86 | 31.33 | 31.53 | 1,260,941 | +0.02(+0.05%) |
Dec 28, 2005 | 31.02 | 31.55 | 30.81 | 31.52 | 1,021,403 | +0.49(+1.59%) |
Dec 27, 2005 | 31.77 | 31.87 | 30.91 | 31.02 | 1,434,616 | -0.54(-1.72%) |
Dec 23, 2005 | 31.73 | 31.99 | 31.20 | 31.57 | 1,277,875 | -0.21(-0.65%) |
Dec 22, 2005 | 30.29 | 31.87 | 30.27 | 31.78 | 3,852,211 | +1.62(+5.39%) |
Dec 21, 2005 | 30.40 | 30.83 | 29.88 | 30.15 | 1,585,390 | -0.23(-0.77%) |
Dec 20, 2005 | 29.95 | 30.58 | 29.76 | 30.39 | 2,624,809 | +0.40(+1.33%) |
Dec 19, 2005 | 31.11 | 31.43 | 29.95 | 29.99 | 2,509,707 | -1.15(-3.69%) |
Dec 16, 2005 | 31.63 | 31.83 | 30.96 | 31.14 | 3,297,021 | -0.53(-1.66%) |
Dec 15, 2005 | 31.74 | 32.06 | 31.61 | 31.66 | 2,051,037 | -0.12(-0.38%) |
Dec 14, 2005 | 31.98 | 32.03 | 31.46 | 31.79 | 1,828,062 | -0.22(-0.70%) |
Dec 13, 2005 | 31.98 | 32.41 | 31.56 | 32.01 | 2,651,295 | +0.04(+0.14%) |
Dec 12, 2005 | 31.54 | 32.04 | 31.40 | 31.97 | 1,954,386 | +0.60(+1.90%) |
Dec 09, 2005 | 31.37 | 31.46 | 30.77 | 31.37 | 3,951,808 | -0.11(-0.36%) |
Dec 08, 2005 | 32.54 | 32.80 | 31.38 | 31.48 | 2,713,064 | -0.82(-2.54%) |
Dec 07, 2005 | 32.97 | 32.97 | 32.09 | 32.30 | 2,100,643 | -0.62(-1.89%) |
Dec 06, 2005 | 32.62 | 33.49 | 32.56 | 32.93 | 2,520,443 | +0.58(+1.79%) |
Dec 05, 2005 | 32.53 | 32.69 | 31.85 | 32.35 | 2,722,699 | -0.28(-0.85%) |
Dec 02, 2005 | 33.32 | 33.37 | 32.28 | 32.62 | 5,353,112 | -1.21(-3.58%) |