Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.10 | 35.08 | 34.56 | 34.72 | 3,525,177 | -0.38(-1.07%) |
Feb 27, 2006 | 34.83 | 35.17 | 34.83 | 35.10 | 2,250,298 | +0.08(+0.22%) |
Feb 24, 2006 | 35.34 | 35.34 | 34.78 | 35.02 | 2,217,574 | +0.14(+0.40%) |
Feb 23, 2006 | 34.73 | 35.20 | 34.73 | 34.88 | 3,343,660 | +0.09(+0.27%) |
Feb 22, 2006 | 34.60 | 34.82 | 34.55 | 34.79 | 2,560,666 | +0.45(+1.30%) |
Feb 21, 2006 | 34.33 | 34.48 | 34.12 | 34.34 | 2,814,790 | -0.02(-0.05%) |
Feb 17, 2006 | 34.53 | 34.53 | 34.03 | 34.36 | 2,414,260 | +0.35(+1.02%) |
Feb 16, 2006 | 33.74 | 34.05 | 33.70 | 34.01 | 2,738,945 | +0.30(+0.89%) |
Feb 15, 2006 | 33.68 | 33.85 | 33.41 | 33.71 | 3,552,107 | -0.01(-0.03%) |
Feb 14, 2006 | 33.77 | 34.06 | 33.57 | 33.72 | 3,370,419 | +0.05(+0.16%) |
Feb 13, 2006 | 33.50 | 33.80 | 33.43 | 33.67 | 2,146,671 | +0.19(+0.56%) |
Feb 10, 2006 | 33.74 | 33.91 | 33.36 | 33.48 | 2,933,245 | -0.26(-0.78%) |
Feb 09, 2006 | 33.57 | 34.06 | 33.57 | 33.75 | 2,790,758 | +0.18(+0.52%) |
Feb 08, 2006 | 33.21 | 33.62 | 33.20 | 33.57 | 2,191,156 | +0.33(+0.99%) |
Feb 07, 2006 | 33.49 | 33.67 | 33.24 | 33.24 | 1,997,197 | -0.40(-1.20%) |
Feb 06, 2006 | 33.53 | 33.72 | 33.38 | 33.65 | 1,332,146 | +0.03(+0.09%) |
Feb 03, 2006 | 33.72 | 34.06 | 33.59 | 33.62 | 2,128,775 | -0.41(-1.21%) |
Feb 02, 2006 | 33.89 | 34.16 | 33.81 | 34.03 | 2,771,840 | +0.07(+0.21%) |
Feb 01, 2006 | 33.51 | 34.15 | 33.51 | 33.96 | 4,233,690 | +0.45(+1.33%) |
Jan 31, 2006 | 33.94 | 34.03 | 33.48 | 33.51 | 3,693,570 | -0.54(-1.59%) |
Jan 30, 2006 | 34.35 | 34.41 | 33.95 | 34.05 | 2,669,065 | -0.45(-1.29%) |
Jan 27, 2006 | 34.18 | 34.68 | 34.12 | 34.50 | 2,434,031 | +0.13(+0.39%) |
Jan 26, 2006 | 34.11 | 34.56 | 34.01 | 34.36 | 3,084,935 | +0.26(+0.76%) |
Jan 25, 2006 | 34.47 | 34.58 | 33.98 | 34.11 | 5,241,151 | -0.25(-0.72%) |
Jan 24, 2006 | 34.39 | 34.61 | 33.88 | 34.35 | 5,105,312 | -0.68(-1.94%) |
Jan 23, 2006 | 35.07 | 35.41 | 34.87 | 35.03 | 3,374,169 | -0.08(-0.22%) |
Jan 20, 2006 | 34.94 | 35.48 | 34.94 | 35.11 | 3,815,604 | -0.28(-0.78%) |
Jan 19, 2006 | 35.51 | 35.68 | 35.31 | 35.39 | 2,204,961 | -0.14(-0.40%) |
Jan 18, 2006 | 35.87 | 36.05 | 35.20 | 35.53 | 3,254,521 | -0.35(-0.97%) |
Jan 17, 2006 | 35.70 | 36.04 | 35.58 | 35.87 | 2,328,188 | -0.16(-0.44%) |
Jan 13, 2006 | 36.05 | 36.17 | 35.95 | 36.03 | 2,126,730 | +0.15(+0.41%) |
Jan 12, 2006 | 35.90 | 36.08 | 35.67 | 35.88 | 2,298,703 | -0.01(-0.03%) |
Jan 11, 2006 | 35.79 | 36.23 | 35.74 | 35.90 | 3,303,607 | +0.48(+1.34%) |
Jan 10, 2006 | 35.35 | 35.51 | 35.34 | 35.42 | 2,174,964 | -0.34(-0.95%) |
Jan 09, 2006 | 35.44 | 35.77 | 35.43 | 35.76 | 2,308,588 | +0.43(+1.21%) |
Jan 06, 2006 | 35.20 | 35.45 | 35.06 | 35.33 | 2,235,299 | +0.21(+0.58%) |
Jan 05, 2006 | 35.14 | 35.27 | 34.95 | 35.13 | 2,459,085 | +0.13(+0.37%) |
Jan 04, 2006 | 34.86 | 35.17 | 34.76 | 35.00 | 4,460,203 | +0.13(+0.39%) |
Jan 03, 2006 | 35.02 | 35.02 | 34.48 | 34.86 | 2,641,965 | -0.13(-0.39%) |
Dec 30, 2005 | 35.06 | 35.19 | 34.96 | 35.00 | 2,399,943 | -0.20(-0.57%) |
Dec 29, 2005 | 35.53 | 35.67 | 35.16 | 35.20 | 2,483,117 | -0.36(-1.01%) |
Dec 28, 2005 | 34.97 | 35.64 | 34.97 | 35.56 | 2,832,004 | +0.50(+1.42%) |
Dec 27, 2005 | 35.12 | 35.28 | 35.01 | 35.06 | 1,808,862 | -0.05(-0.13%) |
Dec 23, 2005 | 35.12 | 35.19 | 35.00 | 35.10 | 1,661,092 | +0.11(+0.32%) |
Dec 22, 2005 | 34.96 | 35.26 | 34.96 | 34.99 | 2,363,128 | +0.05(+0.15%) |
Dec 21, 2005 | 35.12 | 35.26 | 34.84 | 34.94 | 2,042,363 | -0.07(-0.20%) |
Dec 20, 2005 | 35.20 | 35.22 | 34.87 | 35.01 | 3,825,149 | +0.48(+1.39%) |
Dec 19, 2005 | 34.69 | 34.76 | 34.41 | 34.53 | 2,881,602 | -0.16(-0.46%) |
Dec 16, 2005 | 34.43 | 34.95 | 34.47 | 34.69 | 4,628,596 | +0.25(+0.73%) |
Dec 15, 2005 | 34.66 | 34.71 | 34.29 | 34.43 | 3,012,499 | -0.22(-0.63%) |
Dec 14, 2005 | 34.76 | 35.00 | 34.55 | 34.65 | 3,109,989 | -0.16(-0.46%) |
Dec 13, 2005 | 34.31 | 34.85 | 34.22 | 34.81 | 3,213,105 | +0.48(+1.38%) |
Dec 12, 2005 | 34.29 | 34.55 | 34.07 | 34.34 | 2,436,246 | +0.16(+0.48%) |
Dec 09, 2005 | 34.19 | 34.34 | 34.03 | 34.17 | 2,242,969 | +0.09(+0.28%) |
Dec 08, 2005 | 34.12 | 34.39 | 34.04 | 34.08 | 3,216,343 | -0.11(-0.33%) |
Dec 07, 2005 | 34.68 | 34.68 | 34.17 | 34.19 | 2,948,925 | -0.80(-2.30%) |
Dec 06, 2005 | 34.97 | 35.28 | 34.92 | 34.99 | 2,296,657 | +0.14(+0.40%) |
Dec 05, 2005 | 34.95 | 35.01 | 34.74 | 34.85 | 1,597,348 | -0.09(-0.27%) |
Dec 02, 2005 | 34.93 | 35.10 | 34.82 | 34.95 | 2,506,978 | -0.12(-0.35%) |