Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.80 | 34.80 | 34.16 | 34.46 | 4,459,390 | -0.35(-0.99%) |
Feb 27, 2006 | 34.63 | 35.01 | 34.58 | 34.80 | 4,008,417 | +0.23(+0.67%) |
Feb 24, 2006 | 34.73 | 34.95 | 34.20 | 34.57 | 3,162,278 | -0.39(-1.12%) |
Feb 23, 2006 | 35.10 | 35.51 | 34.94 | 34.96 | 3,772,536 | -0.29(-0.83%) |
Feb 22, 2006 | 35.06 | 35.32 | 34.71 | 35.26 | 4,485,807 | +0.51(+1.45%) |
Feb 21, 2006 | 34.71 | 35.82 | 34.44 | 34.75 | 9,124,649 | +0.00(+0.00%) |
Feb 17, 2006 | 34.91 | 34.99 | 34.56 | 34.75 | 4,464,548 | -0.16(-0.46%) |
Feb 16, 2006 | 34.29 | 35.22 | 34.26 | 34.91 | 7,805,652 | +0.51(+1.47%) |
Feb 15, 2006 | 33.62 | 34.48 | 33.51 | 34.40 | 5,851,386 | +0.59(+1.74%) |
Feb 14, 2006 | 33.65 | 33.97 | 33.52 | 33.82 | 6,615,147 | +0.24(+0.72%) |
Feb 13, 2006 | 33.33 | 33.68 | 33.16 | 33.57 | 5,089,970 | -0.04(-0.13%) |
Feb 10, 2006 | 33.36 | 33.88 | 33.32 | 33.62 | 7,428,774 | -0.26(-0.77%) |
Feb 09, 2006 | 33.49 | 34.09 | 33.43 | 33.88 | 21,021,254 | +2.64(+8.46%) |
Feb 08, 2006 | 31.22 | 31.28 | 30.47 | 31.24 | 5,785,421 | +0.14(+0.45%) |
Feb 07, 2006 | 31.06 | 31.47 | 30.71 | 31.10 | 4,108,772 | -0.15(-0.49%) |
Feb 06, 2006 | 31.09 | 31.41 | 30.97 | 31.25 | 3,590,115 | +0.17(+0.53%) |
Feb 03, 2006 | 30.99 | 31.64 | 30.45 | 31.08 | 3,753,622 | -0.22(-0.72%) |
Feb 02, 2006 | 32.11 | 32.24 | 31.19 | 31.31 | 5,351,487 | -0.70(-2.18%) |
Feb 01, 2006 | 32.25 | 32.38 | 31.60 | 32.01 | 5,974,563 | -0.40(-1.24%) |
Jan 31, 2006 | 31.99 | 32.61 | 31.92 | 32.41 | 5,072,462 | +0.28(+0.88%) |
Jan 30, 2006 | 31.83 | 32.79 | 31.80 | 32.13 | 5,319,286 | +0.15(+0.46%) |
Jan 27, 2006 | 32.06 | 32.40 | 31.79 | 31.98 | 4,771,710 | -0.07(-0.22%) |
Jan 26, 2006 | 31.17 | 32.10 | 31.64 | 32.05 | 7,518,499 | +0.89(+2.85%) |
Jan 25, 2006 | 30.99 | 31.49 | 30.95 | 31.16 | 6,614,053 | +0.17(+0.56%) |
Jan 24, 2006 | 31.17 | 31.44 | 30.92 | 30.99 | 5,707,263 | -0.17(-0.53%) |
Jan 23, 2006 | 31.23 | 31.56 | 31.01 | 31.15 | 3,962,148 | -0.07(-0.23%) |
Jan 20, 2006 | 31.43 | 31.66 | 31.19 | 31.23 | 10,613,718 | -0.08(-0.25%) |
Jan 19, 2006 | 31.35 | 31.92 | 31.30 | 31.30 | 6,532,456 | +0.23(+0.74%) |
Jan 18, 2006 | 30.34 | 31.67 | 30.23 | 31.07 | 11,673,542 | +0.35(+1.12%) |
Jan 17, 2006 | 30.20 | 31.21 | 30.15 | 30.73 | 10,183,379 | +0.11(+0.36%) |
Jan 13, 2006 | 30.57 | 30.69 | 30.20 | 30.62 | 5,865,298 | +0.01(+0.04%) |
Jan 12, 2006 | 30.61 | 30.95 | 30.41 | 30.60 | 4,716,218 | -0.25(-0.81%) |
Jan 11, 2006 | 30.80 | 30.99 | 30.56 | 30.85 | 4,809,695 | -0.02(-0.06%) |
Jan 10, 2006 | 30.42 | 30.98 | 30.39 | 30.87 | 4,552,085 | +0.29(+0.96%) |
Jan 09, 2006 | 29.96 | 30.74 | 29.86 | 30.58 | 7,860,050 | +0.48(+1.59%) |
Jan 06, 2006 | 30.05 | 30.28 | 29.52 | 30.10 | 23,899,036 | +2.27(+8.16%) |
Jan 05, 2006 | 28.21 | 28.47 | 27.71 | 27.83 | 8,190,972 | -0.35(-1.25%) |
Jan 04, 2006 | 28.53 | 28.54 | 27.91 | 28.18 | 6,895,579 | -0.44(-1.52%) |
Jan 03, 2006 | 27.99 | 28.78 | 27.80 | 28.62 | 7,974,786 | +0.80(+2.88%) |
Dec 30, 2005 | 27.89 | 28.22 | 27.78 | 27.82 | 3,224,804 | -0.29(-1.05%) |
Dec 29, 2005 | 27.94 | 28.31 | 27.86 | 28.11 | 5,232,530 | +0.15(+0.55%) |
Dec 28, 2005 | 28.02 | 28.31 | 27.96 | 27.96 | 5,439,493 | +0.01(+0.02%) |
Dec 27, 2005 | 28.50 | 28.77 | 27.92 | 27.95 | 5,423,080 | -0.39(-1.38%) |
Dec 23, 2005 | 27.64 | 28.53 | 27.35 | 28.34 | 7,420,020 | +0.67(+2.43%) |
Dec 22, 2005 | 27.99 | 28.01 | 27.62 | 27.67 | 7,358,275 | -0.13(-0.46%) |
Dec 21, 2005 | 28.21 | 28.24 | 27.76 | 27.80 | 7,020,788 | -0.42(-1.50%) |
Dec 20, 2005 | 28.12 | 28.31 | 27.98 | 28.22 | 6,581,539 | +0.26(+0.92%) |
Dec 19, 2005 | 28.85 | 28.87 | 27.96 | 27.96 | 8,779,190 | -0.80(-2.78%) |
Dec 16, 2005 | 28.71 | 28.91 | 28.47 | 28.76 | 8,033,249 | +0.06(+0.20%) |
Dec 15, 2005 | 28.60 | 28.98 | 28.31 | 28.70 | 11,767,800 | +0.12(+0.40%) |
Dec 14, 2005 | 28.15 | 28.60 | 27.89 | 28.59 | 21,010,468 | +0.48(+1.71%) |
Dec 13, 2005 | 29.14 | 29.28 | 27.87 | 28.11 | 59,720,940 | -3.77(-11.84%) |
Dec 12, 2005 | 32.18 | 32.65 | 31.78 | 31.88 | 11,232,105 | -0.20(-0.64%) |
Dec 09, 2005 | 31.97 | 32.30 | 31.52 | 32.09 | 6,626,246 | +0.10(+0.32%) |
Dec 08, 2005 | 31.31 | 31.99 | 31.31 | 31.99 | 6,994,058 | +0.67(+2.14%) |
Dec 07, 2005 | 31.47 | 31.73 | 31.24 | 31.31 | 5,978,628 | -0.24(-0.75%) |
Dec 06, 2005 | 31.62 | 31.97 | 31.48 | 31.55 | 5,312,095 | +0.06(+0.18%) |
Dec 05, 2005 | 31.26 | 31.67 | 30.87 | 31.49 | 5,573,612 | +0.24(+0.78%) |
Dec 02, 2005 | 31.35 | 31.67 | 31.03 | 31.25 | 5,046,201 | +0.10(+0.33%) |