Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.37 | 33.40 | 32.43 | 32.55 | 20,610,952 | -0.82(-2.46%) |
Feb 27, 2006 | 32.53 | 33.47 | 32.42 | 33.37 | 16,574,480 | +0.80(+2.46%) |
Feb 24, 2006 | 32.50 | 32.63 | 32.15 | 32.57 | 10,321,033 | +0.18(+0.55%) |
Feb 23, 2006 | 32.76 | 32.90 | 32.33 | 32.39 | 12,204,864 | -0.59(-1.78%) |
Feb 22, 2006 | 32.44 | 33.46 | 32.33 | 32.98 | 16,709,485 | +0.58(+1.79%) |
Feb 21, 2006 | 33.18 | 33.26 | 32.24 | 32.40 | 17,090,272 | -0.95(-2.84%) |
Feb 17, 2006 | 33.05 | 33.74 | 32.91 | 33.34 | 21,445,128 | +0.15(+0.44%) |
Feb 16, 2006 | 32.78 | 33.20 | 32.44 | 33.20 | 20,643,958 | +0.52(+1.61%) |
Feb 15, 2006 | 32.62 | 33.10 | 32.27 | 32.67 | 18,276,910 | -0.18(-0.55%) |
Feb 14, 2006 | 32.00 | 33.10 | 31.81 | 32.85 | 24,600,848 | +1.14(+3.59%) |
Feb 13, 2006 | 31.95 | 32.11 | 31.39 | 31.71 | 13,498,411 | -0.49(-1.52%) |
Feb 10, 2006 | 32.02 | 32.30 | 31.57 | 32.20 | 12,893,634 | +0.35(+1.08%) |
Feb 09, 2006 | 32.47 | 32.66 | 31.79 | 31.86 | 14,074,773 | -0.56(-1.72%) |
Feb 08, 2006 | 31.64 | 32.53 | 31.62 | 32.42 | 16,799,504 | +0.86(+2.71%) |
Feb 07, 2006 | 31.64 | 31.83 | 31.11 | 31.56 | 17,194,420 | -0.14(-0.44%) |
Feb 06, 2006 | 31.62 | 31.98 | 31.41 | 31.70 | 12,984,825 | -0.10(-0.33%) |
Feb 03, 2006 | 32.13 | 32.30 | 31.58 | 31.80 | 16,763,359 | -0.55(-1.71%) |
Feb 02, 2006 | 32.85 | 33.07 | 32.35 | 32.36 | 14,285,533 | -0.72(-2.19%) |
Feb 01, 2006 | 32.76 | 33.34 | 32.53 | 33.08 | 18,083,850 | -0.02(-0.06%) |
Jan 31, 2006 | 33.38 | 33.72 | 32.81 | 33.10 | 18,561,312 | -0.42(-1.26%) |
Jan 30, 2006 | 33.19 | 33.68 | 33.07 | 33.52 | 17,993,572 | +0.38(+1.15%) |
Jan 27, 2006 | 32.82 | 33.25 | 32.51 | 33.14 | 20,960,386 | +0.36(+1.09%) |
Jan 26, 2006 | 32.26 | 33.19 | 32.09 | 32.78 | 28,592,270 | -0.06(-0.17%) |
Jan 25, 2006 | 33.18 | 33.54 | 32.51 | 32.84 | 25,079,734 | -0.34(-1.02%) |
Jan 24, 2006 | 32.61 | 33.34 | 32.41 | 33.18 | 20,150,088 | +0.79(+2.45%) |
Jan 23, 2006 | 32.27 | 32.57 | 32.09 | 32.38 | 15,671,351 | -0.03(-0.09%) |
Jan 20, 2006 | 33.45 | 33.60 | 32.11 | 32.41 | 30,470,526 | -1.18(-3.51%) |
Jan 19, 2006 | 33.28 | 33.63 | 32.86 | 33.59 | 20,440,660 | +0.63(+1.93%) |
Jan 18, 2006 | 32.73 | 33.46 | 32.71 | 32.96 | 19,131,320 | -0.26(-0.77%) |
Jan 17, 2006 | 32.73 | 33.36 | 32.65 | 33.21 | 19,080,752 | -0.36(-1.07%) |
Jan 13, 2006 | 33.76 | 33.82 | 33.17 | 33.57 | 16,964,842 | -0.25(-0.73%) |
Jan 12, 2006 | 33.54 | 34.03 | 33.31 | 33.82 | 24,112,220 | +0.14(+0.41%) |
Jan 11, 2006 | 32.82 | 34.13 | 32.65 | 33.68 | 28,987,312 | +0.98(+3.00%) |
Jan 10, 2006 | 32.55 | 33.13 | 32.50 | 32.70 | 18,671,006 | -0.13(-0.40%) |
Jan 09, 2006 | 32.40 | 32.92 | 32.38 | 32.83 | 21,100,402 | +0.14(+0.44%) |
Jan 06, 2006 | 31.44 | 32.71 | 31.31 | 32.69 | 38,671,352 | +1.48(+4.76%) |
Jan 05, 2006 | 31.22 | 31.53 | 31.06 | 31.20 | 15,744,704 | -0.15(-0.48%) |
Jan 04, 2006 | 30.37 | 31.40 | 30.32 | 31.35 | 24,385,612 | +0.99(+3.25%) |
Jan 03, 2006 | 29.85 | 30.61 | 29.62 | 30.37 | 22,933,940 | +0.63(+2.14%) |
Dec 30, 2005 | 29.84 | 30.02 | 29.66 | 29.73 | 12,490,073 | -0.32(-1.06%) |
Dec 29, 2005 | 30.13 | 30.45 | 29.97 | 30.05 | 11,481,024 | -0.08(-0.25%) |
Dec 28, 2005 | 30.17 | 30.44 | 30.04 | 30.13 | 10,438,979 | +0.01(+0.02%) |
Dec 27, 2005 | 30.55 | 30.84 | 29.96 | 30.12 | 12,582,790 | -0.52(-1.69%) |
Dec 23, 2005 | 30.90 | 30.95 | 30.54 | 30.64 | 7,782,347 | +0.00(+0.00%) |
Dec 22, 2005 | 30.53 | 30.75 | 30.08 | 30.64 | 14,153,230 | +0.28(+0.91%) |
Dec 21, 2005 | 30.51 | 30.95 | 30.20 | 30.36 | 16,107,459 | -0.07(-0.23%) |
Dec 20, 2005 | 30.20 | 30.92 | 30.15 | 30.43 | 23,107,104 | +0.28(+0.92%) |
Dec 19, 2005 | 31.35 | 31.41 | 30.13 | 30.15 | 21,081,348 | -0.87(-2.80%) |
Dec 16, 2005 | 31.49 | 31.85 | 30.98 | 31.02 | 38,618,752 | -0.55(-1.73%) |
Dec 15, 2005 | 31.91 | 32.15 | 31.37 | 31.57 | 15,968,978 | -0.34(-1.06%) |
Dec 14, 2005 | 31.58 | 32.16 | 31.50 | 31.91 | 21,889,352 | +0.27(+0.85%) |
Dec 13, 2005 | 31.19 | 31.91 | 31.18 | 31.64 | 21,582,758 | +0.44(+1.42%) |
Dec 12, 2005 | 30.68 | 31.26 | 30.66 | 31.20 | 13,494,363 | +0.52(+1.69%) |
Dec 09, 2005 | 30.73 | 30.92 | 30.42 | 30.68 | 14,513,744 | +0.17(+0.54%) |
Dec 08, 2005 | 31.48 | 31.65 | 30.33 | 30.51 | 31,050,714 | -0.55(-1.76%) |
Dec 07, 2005 | 30.81 | 31.16 | 30.75 | 31.06 | 12,763,479 | +0.18(+0.58%) |
Dec 06, 2005 | 30.86 | 31.28 | 30.69 | 30.88 | 16,000,203 | +0.17(+0.56%) |
Dec 05, 2005 | 31.06 | 31.28 | 30.60 | 30.71 | 17,236,344 | -0.49(-1.57%) |
Dec 02, 2005 | 31.26 | 31.47 | 30.86 | 31.20 | 16,622,665 | -0.28(-0.88%) |