Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.86 | 34.77 | 34.39 | 34.54 | 32,984,278 | -0.32(-0.92%) |
Feb 27, 2006 | 35.03 | 35.21 | 34.85 | 34.86 | 21,573,202 | -0.29(-0.83%) |
Feb 24, 2006 | 35.11 | 35.34 | 35.02 | 35.16 | 22,671,084 | +0.34(+0.99%) |
Feb 23, 2006 | 34.92 | 35.23 | 34.70 | 34.81 | 30,476,574 | -0.25(-0.71%) |
Feb 22, 2006 | 35.26 | 35.34 | 34.89 | 35.06 | 26,973,590 | -0.29(-0.82%) |
Feb 21, 2006 | 35.49 | 35.67 | 35.29 | 35.35 | 30,337,190 | +0.12(+0.35%) |
Feb 17, 2006 | 35.13 | 35.31 | 35.03 | 35.23 | 32,996,482 | +0.17(+0.50%) |
Feb 16, 2006 | 34.85 | 35.06 | 34.63 | 35.06 | 34,472,128 | +0.29(+0.82%) |
Feb 15, 2006 | 34.80 | 34.88 | 34.36 | 34.77 | 37,243,304 | +0.12(+0.35%) |
Feb 14, 2006 | 34.48 | 34.85 | 34.21 | 34.65 | 36,132,184 | -0.03(-0.08%) |
Feb 13, 2006 | 34.58 | 35.11 | 34.39 | 34.68 | 28,937,338 | +0.10(+0.29%) |
Feb 10, 2006 | 34.94 | 35.45 | 34.10 | 34.58 | 45,005,656 | -0.29(-0.82%) |
Feb 09, 2006 | 35.23 | 35.72 | 34.76 | 34.86 | 38,764,320 | -0.27(-0.78%) |
Feb 08, 2006 | 34.91 | 35.28 | 34.72 | 35.14 | 37,789,324 | -0.09(-0.26%) |
Feb 07, 2006 | 35.84 | 35.99 | 35.14 | 35.23 | 36,328,800 | -0.83(-2.29%) |
Feb 06, 2006 | 35.90 | 36.43 | 35.87 | 36.06 | 32,246,800 | +0.34(+0.94%) |
Feb 03, 2006 | 35.87 | 35.97 | 35.51 | 35.72 | 32,360,746 | -0.33(-0.90%) |
Feb 02, 2006 | 36.02 | 36.24 | 35.61 | 36.05 | 36,784,420 | +0.00(+0.00%) |
Feb 01, 2006 | 36.52 | 36.70 | 36.02 | 36.05 | 35,367,036 | -0.47(-1.27%) |
Jan 31, 2006 | 36.51 | 36.92 | 36.25 | 36.51 | 41,709,600 | -0.21(-0.57%) |
Jan 30, 2006 | 36.59 | 37.21 | 36.53 | 36.72 | 50,603,004 | +1.06(+2.97%) |
Jan 27, 2006 | 34.88 | 35.80 | 35.09 | 35.66 | 36,791,980 | +0.78(+2.24%) |
Jan 26, 2006 | 35.37 | 35.50 | 34.66 | 34.88 | 42,208,872 | -0.15(-0.43%) |
Jan 25, 2006 | 35.69 | 35.87 | 34.65 | 35.03 | 42,124,656 | -0.44(-1.23%) |
Jan 24, 2006 | 35.43 | 35.80 | 35.35 | 35.47 | 31,064,874 | -0.14(-0.39%) |
Jan 23, 2006 | 35.22 | 35.87 | 34.98 | 35.61 | 33,127,100 | +0.39(+1.11%) |
Jan 20, 2006 | 35.96 | 36.11 | 35.11 | 35.22 | 44,674,812 | -0.56(-1.58%) |
Jan 19, 2006 | 35.31 | 35.90 | 35.16 | 35.78 | 32,419,182 | +0.48(+1.35%) |
Jan 18, 2006 | 35.91 | 35.93 | 34.98 | 35.31 | 27,897,374 | -0.50(-1.40%) |
Jan 17, 2006 | 35.64 | 35.92 | 35.54 | 35.81 | 31,264,066 | +0.33(+0.94%) |
Jan 13, 2006 | 34.63 | 35.49 | 34.63 | 35.48 | 29,345,176 | +0.77(+2.23%) |
Jan 12, 2006 | 35.20 | 35.49 | 34.68 | 34.70 | 36,316,256 | -0.37(-1.05%) |
Jan 11, 2006 | 34.72 | 35.20 | 34.52 | 35.07 | 29,779,484 | +0.24(+0.68%) |
Jan 10, 2006 | 34.45 | 35.00 | 34.42 | 34.83 | 30,711,860 | +0.27(+0.77%) |
Jan 09, 2006 | 34.79 | 34.84 | 34.49 | 34.56 | 29,800,108 | -0.02(-0.05%) |
Jan 06, 2006 | 34.19 | 34.65 | 34.19 | 34.58 | 29,850,808 | +0.67(+1.97%) |
Jan 05, 2006 | 34.08 | 34.22 | 33.67 | 33.91 | 29,489,544 | -0.17(-0.50%) |
Jan 04, 2006 | 34.10 | 34.24 | 33.78 | 34.08 | 32,803,304 | +0.06(+0.17%) |
Jan 03, 2006 | 32.83 | 34.02 | 32.83 | 34.02 | 41,026,772 | +1.34(+4.09%) |
Dec 30, 2005 | 32.64 | 32.98 | 32.46 | 32.68 | 24,892,802 | -0.04(-0.12%) |
Dec 29, 2005 | 32.73 | 33.03 | 32.64 | 32.72 | 24,322,378 | -0.01(-0.02%) |
Dec 28, 2005 | 32.61 | 32.95 | 32.61 | 32.73 | 25,698,856 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.35 | 32.51 | 29,557,604 | -0.72(-2.15%) |
Dec 23, 2005 | 33.02 | 33.44 | 32.96 | 33.22 | 19,430,714 | +0.00(+0.00%) |
Dec 22, 2005 | 33.62 | 33.74 | 33.11 | 33.22 | 24,085,030 | -0.29(-0.87%) |
Dec 21, 2005 | 33.79 | 33.89 | 33.34 | 33.51 | 25,935,002 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.55 | 33.71 | 21,899,060 | +0.13(+0.40%) |
Dec 19, 2005 | 33.79 | 34.09 | 33.53 | 33.57 | 26,847,440 | -0.21(-0.62%) |
Dec 16, 2005 | 34.62 | 34.71 | 33.78 | 33.78 | 49,501,684 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.84 | 34.45 | 34.61 | 24,256,724 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.87 | 34.36 | 34.83 | 24,737,264 | +0.47(+1.35%) |
Dec 13, 2005 | 34.36 | 34.82 | 34.28 | 34.36 | 25,547,786 | +0.12(+0.34%) |
Dec 12, 2005 | 34.22 | 34.40 | 34.04 | 34.25 | 23,012,926 | +0.21(+0.62%) |
Dec 09, 2005 | 34.47 | 34.52 | 33.78 | 34.04 | 27,272,810 | -0.54(-1.55%) |
Dec 08, 2005 | 34.45 | 34.64 | 34.22 | 34.57 | 27,705,398 | +0.23(+0.68%) |
Dec 07, 2005 | 34.73 | 34.89 | 34.08 | 34.34 | 35,680,004 | -0.39(-1.12%) |
Dec 06, 2005 | 34.78 | 35.13 | 34.65 | 34.73 | 27,512,736 | +0.10(+0.30%) |
Dec 05, 2005 | 34.55 | 34.97 | 34.52 | 34.63 | 33,420,304 | +0.26(+0.74%) |
Dec 02, 2005 | 34.57 | 34.59 | 34.14 | 34.37 | 23,133,406 | -0.16(-0.47%) |