Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.30 | 37.21 | 36.49 | 36.57 | 7,001,987 | -0.73(-1.95%) |
Feb 27, 2006 | 36.52 | 37.53 | 36.47 | 37.30 | 5,500,148 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.20 | 36.34 | 4,222,016 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.08 | 36.51 | 36.65 | 6,311,829 | -0.06(-0.16%) |
Feb 22, 2006 | 36.25 | 36.98 | 36.16 | 36.71 | 6,123,374 | +0.63(+1.75%) |
Feb 21, 2006 | 36.48 | 36.71 | 35.98 | 36.08 | 6,874,516 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.82 | 36.35 | 36.51 | 7,716,093 | -0.19(-0.51%) |
Feb 16, 2006 | 36.91 | 37.31 | 36.41 | 36.70 | 8,802,350 | -0.81(-2.17%) |
Feb 15, 2006 | 37.04 | 37.58 | 36.76 | 37.51 | 5,353,638 | +0.25(+0.67%) |
Feb 14, 2006 | 36.48 | 37.27 | 36.31 | 37.27 | 5,127,106 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.86 | 36.47 | 36.67 | 2,905,360 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.82 | 36.10 | 36.71 | 5,973,591 | +0.42(+1.17%) |
Feb 09, 2006 | 36.31 | 36.55 | 36.14 | 36.29 | 5,635,503 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,181,694 | -0.17(-0.48%) |
Feb 07, 2006 | 37.00 | 37.09 | 36.42 | 36.51 | 5,247,289 | -0.46(-1.25%) |
Feb 06, 2006 | 37.11 | 37.30 | 36.86 | 36.98 | 6,372,812 | +0.03(+0.07%) |
Feb 03, 2006 | 36.78 | 37.23 | 36.55 | 36.95 | 5,703,924 | -0.18(-0.49%) |
Feb 02, 2006 | 36.91 | 37.47 | 36.10 | 37.13 | 8,427,820 | +0.33(+0.90%) |
Feb 01, 2006 | 36.71 | 37.09 | 36.35 | 36.80 | 5,335,046 | -0.01(-0.02%) |
Jan 31, 2006 | 36.67 | 36.86 | 36.39 | 36.81 | 5,915,880 | +0.26(+0.70%) |
Jan 30, 2006 | 36.56 | 36.83 | 36.49 | 36.55 | 4,059,591 | +0.13(+0.37%) |
Jan 27, 2006 | 36.81 | 36.93 | 36.32 | 36.42 | 5,747,951 | +0.18(+0.50%) |
Jan 26, 2006 | 36.98 | 37.06 | 35.97 | 36.24 | 8,182,992 | -0.61(-1.64%) |
Jan 25, 2006 | 36.74 | 37.15 | 36.54 | 36.84 | 6,939,665 | +0.37(+1.01%) |
Jan 24, 2006 | 36.29 | 36.73 | 36.04 | 36.47 | 9,677,394 | +1.01(+2.84%) |
Jan 23, 2006 | 35.99 | 36.14 | 35.34 | 35.46 | 6,068,786 | -0.56(-1.55%) |
Jan 20, 2006 | 36.70 | 36.76 | 36.02 | 36.02 | 6,195,513 | -0.56(-1.54%) |
Jan 19, 2006 | 36.73 | 36.80 | 36.32 | 36.59 | 4,556,684 | +0.32(+0.89%) |
Jan 18, 2006 | 36.07 | 36.47 | 36.02 | 36.26 | 5,809,084 | -0.11(-0.30%) |
Jan 17, 2006 | 36.48 | 36.56 | 36.19 | 36.37 | 4,040,254 | -0.19(-0.52%) |
Jan 13, 2006 | 36.41 | 36.78 | 36.36 | 36.56 | 3,676,582 | +0.30(+0.83%) |
Jan 12, 2006 | 36.49 | 36.49 | 36.02 | 36.26 | 3,833,504 | -0.28(-0.75%) |
Jan 11, 2006 | 36.24 | 36.53 | 36.06 | 36.53 | 5,630,743 | +0.00(+0.00%) |
Jan 10, 2006 | 36.52 | 36.67 | 36.41 | 36.53 | 5,325,973 | -0.04(-0.11%) |
Jan 09, 2006 | 36.44 | 36.75 | 36.41 | 36.57 | 5,435,595 | +0.05(+0.13%) |
Jan 06, 2006 | 36.90 | 36.92 | 36.25 | 36.53 | 6,050,639 | -0.11(-0.29%) |
Jan 05, 2006 | 37.00 | 37.27 | 36.40 | 36.63 | 8,000,635 | -0.11(-0.29%) |
Jan 04, 2006 | 36.66 | 36.82 | 36.43 | 36.74 | 6,030,410 | -0.05(-0.13%) |
Jan 03, 2006 | 37.22 | 37.33 | 36.03 | 36.79 | 6,654,231 | -0.17(-0.45%) |
Dec 30, 2005 | 36.98 | 37.47 | 36.92 | 36.96 | 3,167,293 | -0.18(-0.49%) |
Dec 29, 2005 | 37.50 | 37.65 | 37.12 | 37.14 | 3,308,002 | -0.21(-0.56%) |
Dec 28, 2005 | 37.48 | 37.67 | 37.29 | 37.35 | 4,253,103 | -0.02(-0.05%) |
Dec 27, 2005 | 37.62 | 37.74 | 37.37 | 37.37 | 5,941,909 | +0.05(+0.13%) |
Dec 23, 2005 | 36.97 | 37.48 | 36.91 | 37.32 | 4,210,712 | +0.38(+1.02%) |
Dec 22, 2005 | 36.81 | 36.97 | 36.59 | 36.94 | 5,165,332 | +0.30(+0.83%) |
Dec 21, 2005 | 36.44 | 36.71 | 36.19 | 36.64 | 7,340,522 | +0.32(+0.87%) |
Dec 20, 2005 | 35.80 | 36.44 | 35.50 | 36.32 | 5,497,322 | +0.83(+2.33%) |
Dec 19, 2005 | 36.08 | 36.24 | 35.50 | 35.50 | 3,999,202 | -0.58(-1.62%) |
Dec 16, 2005 | 36.67 | 36.81 | 36.03 | 36.08 | 6,504,597 | -0.59(-1.61%) |
Dec 15, 2005 | 36.64 | 36.73 | 36.47 | 36.67 | 3,761,662 | +0.03(+0.09%) |
Dec 14, 2005 | 36.51 | 36.72 | 36.25 | 36.64 | 4,265,300 | -0.04(-0.11%) |
Dec 13, 2005 | 36.23 | 36.68 | 35.91 | 36.68 | 4,999,932 | +0.30(+0.81%) |
Dec 12, 2005 | 36.30 | 36.60 | 36.22 | 36.39 | 4,438,434 | +0.22(+0.59%) |
Dec 09, 2005 | 35.60 | 36.30 | 35.31 | 36.17 | 6,377,126 | +0.74(+2.09%) |
Dec 08, 2005 | 35.69 | 35.77 | 35.16 | 35.43 | 7,014,035 | -0.26(-0.73%) |
Dec 07, 2005 | 35.73 | 35.89 | 35.61 | 35.69 | 4,832,598 | -0.07(-0.21%) |
Dec 06, 2005 | 35.90 | 36.24 | 35.57 | 35.77 | 7,772,764 | +0.40(+1.12%) |
Dec 05, 2005 | 35.83 | 35.89 | 35.18 | 35.37 | 8,106,985 | -0.84(-2.32%) |
Dec 02, 2005 | 36.09 | 36.71 | 36.00 | 36.21 | 5,467,277 | +0.04(+0.11%) |