Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.43 | 32.30 | 31.72 | 31.82 | 2,186,400 | -0.61(-1.88%) |
Feb 27, 2006 | 32.55 | 32.85 | 31.85 | 32.43 | 3,616,000 | -0.21(-0.64%) |
Feb 24, 2006 | 32.74 | 32.90 | 32.52 | 32.64 | 1,901,300 | -0.23(-0.70%) |
Feb 23, 2006 | 33.45 | 33.49 | 32.87 | 32.87 | 1,422,700 | -0.56(-1.68%) |
Feb 22, 2006 | 33.28 | 33.46 | 33.14 | 33.43 | 1,200,800 | +0.27(+0.81%) |
Feb 21, 2006 | 33.08 | 33.29 | 33.00 | 33.16 | 1,290,300 | +0.35(+1.07%) |
Feb 17, 2006 | 33.34 | 33.34 | 32.75 | 32.81 | 968,700 | -0.53(-1.59%) |
Feb 16, 2006 | 32.85 | 33.36 | 32.75 | 33.34 | 1,111,700 | +0.42(+1.28%) |
Feb 15, 2006 | 33.29 | 33.29 | 32.79 | 32.92 | 930,700 | -0.38(-1.14%) |
Feb 14, 2006 | 32.89 | 33.47 | 32.89 | 33.30 | 1,276,800 | +0.50(+1.52%) |
Feb 13, 2006 | 33.03 | 33.13 | 32.69 | 32.80 | 993,300 | -0.08(-0.24%) |
Feb 10, 2006 | 32.85 | 33.08 | 32.76 | 32.88 | 1,717,100 | +0.13(+0.40%) |
Feb 09, 2006 | 33.00 | 33.03 | 32.74 | 32.75 | 4,000,200 | -0.25(-0.76%) |
Feb 08, 2006 | 33.00 | 33.13 | 32.82 | 33.00 | 1,011,500 | +0.19(+0.58%) |
Feb 07, 2006 | 32.90 | 32.99 | 32.63 | 32.81 | 1,103,400 | -0.03(-0.09%) |
Feb 06, 2006 | 32.60 | 32.93 | 32.59 | 32.84 | 1,435,400 | +0.07(+0.21%) |
Feb 03, 2006 | 32.77 | 32.93 | 32.68 | 32.77 | 1,922,100 | -0.10(-0.30%) |
Feb 02, 2006 | 33.00 | 33.00 | 32.67 | 32.87 | 1,195,500 | -0.18(-0.54%) |
Feb 01, 2006 | 32.85 | 33.24 | 32.72 | 33.05 | 1,709,600 | +0.29(+0.89%) |
Jan 31, 2006 | 32.50 | 32.79 | 32.26 | 32.76 | 3,070,200 | +0.14(+0.43%) |
Jan 30, 2006 | 33.01 | 33.01 | 32.54 | 32.62 | 2,297,600 | -0.46(-1.39%) |
Jan 27, 2006 | 33.40 | 33.40 | 32.80 | 33.08 | 1,642,200 | -0.03(-0.09%) |
Jan 26, 2006 | 33.10 | 34.00 | 32.95 | 33.11 | 3,095,700 | +0.43(+1.32%) |
Jan 25, 2006 | 33.09 | 33.10 | 32.48 | 32.68 | 3,014,800 | -0.24(-0.73%) |
Jan 24, 2006 | 31.95 | 32.95 | 31.53 | 32.92 | 5,374,900 | +0.03(+0.09%) |
Jan 23, 2006 | 32.90 | 33.17 | 32.82 | 32.89 | 1,215,900 | +0.09(+0.27%) |
Jan 20, 2006 | 33.45 | 33.93 | 32.80 | 32.80 | 2,595,700 | -0.77(-2.29%) |
Jan 19, 2006 | 34.24 | 34.27 | 33.53 | 33.57 | 2,805,500 | -0.68(-1.99%) |
Jan 18, 2006 | 34.75 | 34.84 | 33.90 | 34.25 | 1,429,100 | -0.55(-1.58%) |
Jan 17, 2006 | 34.88 | 34.93 | 34.53 | 34.80 | 1,101,500 | -0.20(-0.57%) |
Jan 13, 2006 | 34.95 | 35.05 | 34.73 | 35.00 | 1,649,000 | +0.05(+0.14%) |
Jan 12, 2006 | 34.70 | 35.10 | 34.39 | 34.95 | 1,729,500 | +0.16(+0.46%) |
Jan 11, 2006 | 34.52 | 34.88 | 34.45 | 34.79 | 2,030,300 | +0.27(+0.78%) |
Jan 10, 2006 | 34.46 | 34.71 | 34.35 | 34.52 | 3,077,000 | -0.03(-0.09%) |
Jan 09, 2006 | 34.47 | 34.60 | 34.32 | 34.55 | 1,686,100 | +0.21(+0.61%) |
Jan 06, 2006 | 34.66 | 34.70 | 34.17 | 34.34 | 2,642,800 | -0.07(-0.20%) |
Jan 05, 2006 | 34.65 | 34.77 | 34.41 | 34.41 | 2,416,300 | -0.58(-1.66%) |
Jan 04, 2006 | 35.02 | 35.13 | 34.82 | 34.99 | 2,129,800 | +0.08(+0.23%) |
Jan 03, 2006 | 34.72 | 35.37 | 34.43 | 34.91 | 1,636,300 | +0.33(+0.95%) |
Dec 30, 2005 | 34.66 | 34.75 | 34.32 | 34.58 | 579,000 | -0.16(-0.46%) |
Dec 29, 2005 | 34.53 | 35.06 | 34.53 | 34.74 | 677,100 | +0.28(+0.81%) |
Dec 28, 2005 | 34.28 | 34.54 | 34.09 | 34.46 | 1,155,100 | +0.16(+0.47%) |
Dec 27, 2005 | 35.13 | 35.25 | 34.28 | 34.30 | 917,200 | -0.64(-1.83%) |
Dec 23, 2005 | 34.75 | 34.97 | 34.68 | 34.94 | 654,300 | +0.27(+0.78%) |
Dec 22, 2005 | 34.40 | 34.80 | 34.26 | 34.67 | 1,540,800 | +0.39(+1.14%) |
Dec 21, 2005 | 34.10 | 34.66 | 33.88 | 34.28 | 2,158,600 | +0.34(+1.00%) |
Dec 20, 2005 | 33.97 | 34.17 | 33.88 | 33.94 | 1,949,500 | +0.14(+0.41%) |
Dec 19, 2005 | 35.05 | 35.05 | 33.51 | 33.80 | 2,466,000 | -1.18(-3.37%) |
Dec 16, 2005 | 34.56 | 35.05 | 34.59 | 34.98 | 3,419,400 | +0.43(+1.24%) |
Dec 15, 2005 | 34.61 | 34.76 | 34.33 | 34.55 | 2,240,500 | -0.05(-0.14%) |
Dec 14, 2005 | 34.11 | 34.61 | 34.07 | 34.60 | 1,561,000 | +0.60(+1.76%) |
Dec 13, 2005 | 33.45 | 34.18 | 33.35 | 34.00 | 2,355,700 | +0.48(+1.43%) |
Dec 12, 2005 | 33.95 | 33.96 | 33.39 | 33.52 | 1,314,000 | -0.25(-0.74%) |
Dec 09, 2005 | 33.58 | 34.04 | 33.17 | 33.77 | 1,841,500 | +0.19(+0.57%) |
Dec 08, 2005 | 33.83 | 33.95 | 33.24 | 33.58 | 3,091,300 | -0.26(-0.77%) |
Dec 07, 2005 | 34.27 | 34.34 | 33.39 | 33.84 | 3,382,700 | -0.52(-1.51%) |
Dec 06, 2005 | 34.20 | 34.58 | 34.15 | 34.36 | 4,126,500 | -0.62(-1.77%) |
Dec 05, 2005 | 34.92 | 35.00 | 34.80 | 34.98 | 4,188,500 | +0.18(+0.52%) |
Dec 02, 2005 | 34.85 | 35.16 | 34.80 | 34.80 | 8,446,700 | -0.13(-0.37%) |