Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.73 | 32.49 | 31.71 | 32.43 | 7,559,431 | +0.70(+2.21%) |
Feb 27, 2006 | 30.86 | 32.10 | 30.76 | 31.73 | 4,506,291 | +0.99(+3.21%) |
Feb 24, 2006 | 29.97 | 30.74 | 29.89 | 30.74 | 3,022,860 | +0.82(+2.74%) |
Feb 23, 2006 | 29.70 | 30.10 | 29.64 | 29.92 | 3,310,521 | +0.34(+1.16%) |
Feb 22, 2006 | 29.65 | 29.70 | 29.14 | 29.58 | 3,167,010 | +0.00(+0.00%) |
Feb 21, 2006 | 29.71 | 29.73 | 29.06 | 29.58 | 2,441,995 | +0.01(+0.05%) |
Feb 17, 2006 | 29.28 | 29.85 | 29.26 | 29.56 | 2,800,796 | +0.12(+0.41%) |
Feb 16, 2006 | 29.34 | 29.44 | 29.19 | 29.44 | 2,499,270 | +0.15(+0.51%) |
Feb 15, 2006 | 29.22 | 29.83 | 29.10 | 29.29 | 3,224,370 | +0.10(+0.36%) |
Feb 14, 2006 | 29.09 | 29.26 | 28.86 | 29.19 | 2,142,285 | +0.13(+0.46%) |
Feb 13, 2006 | 29.37 | 29.43 | 28.97 | 29.06 | 1,376,421 | -0.37(-1.27%) |
Feb 10, 2006 | 29.71 | 29.76 | 29.00 | 29.43 | 2,347,550 | +0.10(+0.36%) |
Feb 09, 2006 | 29.40 | 30.10 | 29.26 | 29.32 | 1,894,969 | -0.12(-0.41%) |
Feb 08, 2006 | 29.23 | 29.46 | 28.74 | 29.44 | 2,005,422 | +0.60(+2.07%) |
Feb 07, 2006 | 29.34 | 29.94 | 28.83 | 28.85 | 2,916,113 | -0.58(-1.98%) |
Feb 06, 2006 | 30.04 | 30.04 | 28.79 | 29.43 | 2,476,007 | -0.58(-1.94%) |
Feb 03, 2006 | 29.83 | 30.12 | 29.59 | 30.01 | 2,787,944 | +0.24(+0.80%) |
Feb 02, 2006 | 30.34 | 30.50 | 29.49 | 29.77 | 3,071,358 | -0.67(-2.21%) |
Feb 01, 2006 | 30.03 | 30.76 | 29.97 | 30.44 | 2,327,295 | +0.22(+0.74%) |
Jan 31, 2006 | 30.89 | 30.92 | 30.09 | 30.22 | 4,334,439 | -0.55(-1.80%) |
Jan 30, 2006 | 30.15 | 31.12 | 30.15 | 30.77 | 5,002,716 | +1.84(+6.35%) |
Jan 27, 2006 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 28.97 | 29.56 | 28.16 | 28.94 | 21,703,328 | -10.03(-25.75%) |
Jan 24, 2006 | 39.10 | 39.37 | 38.91 | 38.97 | 5,614,115 | +0.19(+0.49%) |
Jan 23, 2006 | 38.54 | 38.83 | 38.37 | 38.78 | 5,213,945 | +0.69(+1.81%) |
Jan 20, 2006 | 38.24 | 38.67 | 37.46 | 38.09 | 4,481,706 | -0.21(-0.55%) |
Jan 19, 2006 | 38.49 | 38.67 | 37.85 | 38.30 | 3,004,473 | +0.48(+1.26%) |
Jan 18, 2006 | 38.05 | 38.12 | 37.40 | 37.82 | 3,366,898 | -0.43(-1.12%) |
Jan 17, 2006 | 38.78 | 38.82 | 38.07 | 38.25 | 3,039,754 | -0.46(-1.20%) |
Jan 13, 2006 | 39.12 | 39.13 | 38.52 | 38.72 | 5,376,214 | -0.16(-0.42%) |
Jan 12, 2006 | 38.97 | 39.19 | 38.61 | 38.88 | 7,990,016 | +0.51(+1.32%) |
Jan 11, 2006 | 38.07 | 38.72 | 38.07 | 38.37 | 6,046,124 | +0.73(+1.94%) |
Jan 10, 2006 | 38.19 | 38.19 | 37.57 | 37.64 | 3,930,196 | -0.46(-1.21%) |
Jan 09, 2006 | 37.70 | 38.39 | 37.67 | 38.10 | 3,627,815 | +0.76(+2.04%) |
Jan 06, 2006 | 37.85 | 37.85 | 37.25 | 37.34 | 6,609,407 | -0.15(-0.40%) |
Jan 05, 2006 | 37.66 | 38.00 | 36.97 | 37.49 | 4,848,352 | +0.07(+0.20%) |
Jan 04, 2006 | 37.12 | 37.72 | 36.95 | 37.42 | 6,448,605 | +0.76(+2.08%) |
Jan 03, 2006 | 36.06 | 36.79 | 35.62 | 36.66 | 3,691,085 | +0.82(+2.29%) |
Dec 30, 2005 | 35.80 | 36.06 | 35.21 | 35.83 | 1,964,673 | +0.00(+0.00%) |
Dec 29, 2005 | 35.65 | 36.00 | 35.43 | 35.83 | 2,442,162 | +0.34(+0.97%) |
Dec 28, 2005 | 35.70 | 35.70 | 34.79 | 35.49 | 2,876,076 | -0.06(-0.17%) |
Dec 27, 2005 | 35.91 | 36.22 | 35.54 | 35.55 | 1,223,246 | -0.37(-1.04%) |
Dec 23, 2005 | 36.19 | 36.43 | 35.85 | 35.92 | 2,024,822 | -0.15(-0.41%) |
Dec 22, 2005 | 35.73 | 36.10 | 35.64 | 36.07 | 2,075,156 | +0.43(+1.21%) |
Dec 21, 2005 | 36.19 | 36.40 | 35.46 | 35.64 | 3,435,628 | -0.82(-2.25%) |
Dec 20, 2005 | 36.58 | 37.04 | 36.42 | 36.46 | 3,764,881 | +0.04(+0.12%) |
Dec 19, 2005 | 36.48 | 36.89 | 36.25 | 36.42 | 2,062,645 | -0.01(-0.04%) |
Dec 16, 2005 | 36.61 | 36.97 | 35.94 | 36.43 | 3,248,123 | -0.12(-0.33%) |
Dec 15, 2005 | 36.98 | 36.98 | 36.06 | 36.55 | 1,534,719 | +0.12(+0.33%) |
Dec 14, 2005 | 35.42 | 36.67 | 35.42 | 36.43 | 2,818,986 | +0.96(+2.69%) |
Dec 13, 2005 | 36.06 | 36.21 | 35.40 | 35.48 | 1,968,910 | -0.61(-1.70%) |
Dec 12, 2005 | 36.39 | 36.52 | 35.83 | 36.09 | 1,517,805 | -0.16(-0.45%) |
Dec 09, 2005 | 36.68 | 37.15 | 35.76 | 36.25 | 4,439,736 | -0.43(-1.18%) |
Dec 08, 2005 | 36.76 | 36.95 | 36.49 | 36.68 | 1,728,742 | +0.02(+0.04%) |
Dec 07, 2005 | 37.06 | 37.18 | 36.58 | 36.67 | 3,749,606 | -0.13(-0.37%) |
Dec 06, 2005 | 37.12 | 37.33 | 36.34 | 36.80 | 4,300,676 | +0.33(+0.90%) |
Dec 05, 2005 | 35.83 | 36.57 | 35.16 | 36.48 | 6,299,170 | +0.85(+2.39%) |
Dec 02, 2005 | 35.33 | 35.98 | 35.10 | 35.62 | 1,855,535 | +0.48(+1.36%) |