Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.89 | 36.88 | 36.30 | 36.79 | 3,865,742 | -0.10(-0.27%) |
Feb 27, 2006 | 36.26 | 36.95 | 36.09 | 36.89 | 2,479,416 | +0.98(+2.72%) |
Feb 24, 2006 | 35.93 | 36.25 | 35.79 | 35.92 | 1,793,765 | -0.24(-0.68%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.12 | 36.16 | 2,274,097 | -0.36(-0.98%) |
Feb 22, 2006 | 36.26 | 36.65 | 36.09 | 36.52 | 4,315,331 | +0.43(+1.20%) |
Feb 21, 2006 | 35.94 | 36.12 | 35.59 | 36.09 | 3,143,367 | +0.61(+1.72%) |
Feb 17, 2006 | 35.81 | 35.85 | 35.27 | 35.48 | 2,711,305 | -0.47(-1.30%) |
Feb 16, 2006 | 36.66 | 36.66 | 35.77 | 35.94 | 3,469,152 | -0.55(-1.52%) |
Feb 15, 2006 | 35.33 | 36.51 | 35.27 | 36.50 | 4,092,484 | +0.81(+2.28%) |
Feb 14, 2006 | 34.78 | 35.94 | 34.78 | 35.69 | 3,802,449 | +0.98(+2.84%) |
Feb 13, 2006 | 35.43 | 35.44 | 34.57 | 34.70 | 2,712,140 | -0.52(-1.49%) |
Feb 10, 2006 | 34.78 | 35.28 | 34.34 | 35.23 | 2,566,914 | +0.45(+1.28%) |
Feb 09, 2006 | 34.71 | 34.99 | 34.61 | 34.78 | 2,917,181 | +0.06(+0.17%) |
Feb 08, 2006 | 35.23 | 35.23 | 34.36 | 34.72 | 3,947,675 | -0.47(-1.33%) |
Feb 07, 2006 | 35.76 | 35.78 | 35.05 | 35.19 | 2,340,728 | -0.58(-1.61%) |
Feb 06, 2006 | 35.36 | 36.07 | 35.25 | 35.76 | 4,407,558 | +0.37(+1.04%) |
Feb 03, 2006 | 35.07 | 35.63 | 34.94 | 35.40 | 2,957,383 | +0.32(+0.92%) |
Feb 02, 2006 | 35.48 | 35.56 | 34.69 | 35.07 | 3,636,913 | -0.55(-1.53%) |
Feb 01, 2006 | 35.85 | 35.87 | 34.94 | 35.62 | 3,649,572 | -0.21(-0.58%) |
Jan 31, 2006 | 35.66 | 35.90 | 35.42 | 35.83 | 5,118,109 | +0.14(+0.38%) |
Jan 30, 2006 | 35.53 | 35.89 | 35.40 | 35.69 | 3,491,131 | +0.12(+0.34%) |
Jan 27, 2006 | 35.86 | 35.86 | 35.20 | 35.57 | 4,833,221 | -0.27(-0.74%) |
Jan 26, 2006 | 34.51 | 35.87 | 34.39 | 35.84 | 6,387,030 | +1.59(+4.64%) |
Jan 25, 2006 | 34.33 | 34.74 | 33.79 | 34.25 | 7,144,876 | +1.32(+4.02%) |
Jan 24, 2006 | 33.05 | 33.50 | 32.78 | 32.92 | 5,919,635 | +0.25(+0.77%) |
Jan 23, 2006 | 32.28 | 32.77 | 32.20 | 32.67 | 4,370,556 | +0.85(+2.67%) |
Jan 20, 2006 | 32.21 | 32.21 | 31.49 | 31.82 | 3,922,775 | -0.24(-0.74%) |
Jan 19, 2006 | 31.24 | 32.14 | 31.18 | 32.06 | 3,963,811 | +1.15(+3.72%) |
Jan 18, 2006 | 30.49 | 31.16 | 30.37 | 30.91 | 3,307,233 | +0.42(+1.39%) |
Jan 17, 2006 | 30.23 | 30.66 | 30.22 | 30.49 | 3,298,191 | -0.05(-0.17%) |
Jan 13, 2006 | 30.41 | 30.67 | 30.40 | 30.54 | 2,006,458 | +0.04(+0.14%) |
Jan 12, 2006 | 30.44 | 30.64 | 30.31 | 30.49 | 2,697,951 | -0.06(-0.19%) |
Jan 11, 2006 | 30.52 | 30.75 | 30.44 | 30.55 | 3,358,563 | +0.06(+0.19%) |
Jan 10, 2006 | 30.26 | 31.80 | 30.01 | 30.49 | 4,360,262 | +0.02(+0.07%) |
Jan 09, 2006 | 30.19 | 30.85 | 30.19 | 30.47 | 4,975,248 | +0.17(+0.55%) |
Jan 06, 2006 | 30.80 | 30.62 | 29.63 | 30.31 | 9,033,373 | -0.50(-1.61%) |
Jan 05, 2006 | 31.26 | 31.26 | 30.72 | 30.80 | 3,281,360 | -0.50(-1.61%) |
Jan 04, 2006 | 31.37 | 31.73 | 31.24 | 31.31 | 3,527,576 | +0.07(+0.23%) |
Jan 03, 2006 | 32.35 | 32.35 | 30.61 | 31.24 | 5,638,085 | -0.99(-3.08%) |
Dec 30, 2005 | 32.28 | 32.46 | 32.01 | 32.23 | 1,052,472 | -0.09(-0.29%) |
Dec 29, 2005 | 32.38 | 32.92 | 32.31 | 32.32 | 1,401,488 | +0.01(+0.02%) |
Dec 28, 2005 | 32.21 | 32.40 | 31.95 | 32.31 | 1,285,613 | +0.10(+0.31%) |
Dec 27, 2005 | 32.67 | 32.93 | 32.13 | 32.21 | 1,798,912 | -0.28(-0.86%) |
Dec 23, 2005 | 31.96 | 32.51 | 31.93 | 32.49 | 2,089,504 | +0.61(+1.92%) |
Dec 22, 2005 | 31.69 | 31.99 | 31.60 | 31.88 | 2,214,838 | +0.18(+0.57%) |
Dec 21, 2005 | 31.07 | 31.93 | 31.01 | 31.70 | 2,967,538 | +0.84(+2.73%) |
Dec 20, 2005 | 30.55 | 31.03 | 30.53 | 30.86 | 1,982,392 | +0.22(+0.73%) |
Dec 19, 2005 | 30.85 | 31.02 | 30.58 | 30.64 | 1,387,855 | -0.28(-0.91%) |
Dec 16, 2005 | 31.26 | 31.50 | 30.89 | 30.92 | 2,891,308 | -0.34(-1.08%) |
Dec 15, 2005 | 31.44 | 31.64 | 31.14 | 31.26 | 2,308,038 | -0.18(-0.57%) |
Dec 14, 2005 | 30.98 | 31.59 | 30.92 | 31.44 | 1,980,584 | +0.47(+1.51%) |
Dec 13, 2005 | 30.90 | 31.08 | 30.58 | 30.97 | 2,627,703 | +0.09(+0.28%) |
Dec 12, 2005 | 31.01 | 31.23 | 30.48 | 30.88 | 2,189,381 | +0.04(+0.12%) |
Dec 09, 2005 | 30.84 | 31.06 | 30.67 | 30.85 | 1,952,067 | +0.08(+0.26%) |
Dec 08, 2005 | 30.91 | 31.06 | 30.58 | 30.77 | 2,506,681 | +0.10(+0.33%) |
Dec 07, 2005 | 31.25 | 31.45 | 30.59 | 30.67 | 2,450,065 | -0.50(-1.61%) |
Dec 06, 2005 | 31.31 | 31.55 | 31.15 | 31.17 | 2,916,069 | +0.07(+0.23%) |
Dec 05, 2005 | 31.73 | 31.73 | 30.66 | 31.10 | 3,650,963 | -0.63(-1.97%) |
Dec 02, 2005 | 31.79 | 31.98 | 31.64 | 31.72 | 1,799,051 | -0.06(-0.18%) |