Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.65 | 37.27 | 36.36 | 37.27 | 4,235,795 | +0.61(+1.67%) |
Feb 27, 2006 | 36.74 | 37.21 | 36.32 | 36.65 | 6,564,667 | -1.18(-3.11%) |
Feb 24, 2006 | 37.58 | 38.48 | 37.45 | 37.83 | 2,906,503 | +0.30(+0.81%) |
Feb 23, 2006 | 38.08 | 38.44 | 37.34 | 37.53 | 2,793,729 | -0.63(-1.65%) |
Feb 22, 2006 | 38.58 | 38.75 | 37.09 | 38.16 | 4,046,466 | -0.39(-1.01%) |
Feb 21, 2006 | 38.53 | 38.75 | 37.67 | 38.55 | 3,582,440 | -0.03(-0.09%) |
Feb 17, 2006 | 39.88 | 40.01 | 38.40 | 38.58 | 4,767,626 | -1.36(-3.40%) |
Feb 16, 2006 | 41.68 | 42.00 | 39.68 | 39.94 | 5,010,532 | -1.34(-3.25%) |
Feb 15, 2006 | 40.35 | 41.35 | 39.85 | 41.28 | 3,525,105 | +0.76(+1.88%) |
Feb 14, 2006 | 40.13 | 40.66 | 39.60 | 40.52 | 2,532,782 | +0.35(+0.88%) |
Feb 13, 2006 | 41.46 | 41.51 | 39.99 | 40.16 | 2,261,055 | -1.37(-3.29%) |
Feb 10, 2006 | 40.66 | 41.53 | 39.39 | 41.53 | 5,333,722 | +0.82(+2.02%) |
Feb 09, 2006 | 41.25 | 41.97 | 40.71 | 40.71 | 6,931,150 | -0.29(-0.70%) |
Feb 08, 2006 | 40.42 | 41.00 | 40.14 | 40.99 | 2,746,319 | +0.92(+2.29%) |
Feb 07, 2006 | 40.48 | 40.73 | 39.42 | 40.08 | 1,874,398 | -0.43(-1.07%) |
Feb 06, 2006 | 40.10 | 40.54 | 39.53 | 40.51 | 2,340,261 | +0.54(+1.34%) |
Feb 03, 2006 | 39.83 | 40.64 | 39.34 | 39.97 | 2,015,070 | +0.19(+0.48%) |
Feb 02, 2006 | 40.51 | 41.07 | 39.62 | 39.78 | 3,202,197 | -0.76(-1.88%) |
Feb 01, 2006 | 39.97 | 41.03 | 39.92 | 40.54 | 2,463,090 | +0.40(+0.99%) |
Jan 31, 2006 | 40.33 | 40.60 | 39.70 | 40.15 | 3,631,198 | -0.37(-0.92%) |
Jan 30, 2006 | 40.25 | 40.73 | 40.08 | 40.52 | 2,996,427 | +0.47(+1.17%) |
Jan 27, 2006 | 39.39 | 40.73 | 39.20 | 40.05 | 5,407,057 | +0.75(+1.91%) |
Jan 26, 2006 | 38.35 | 39.30 | 38.04 | 39.30 | 4,150,473 | +1.41(+3.72%) |
Jan 25, 2006 | 38.30 | 38.91 | 37.33 | 37.89 | 3,944,086 | -0.34(-0.88%) |
Jan 24, 2006 | 37.07 | 38.51 | 36.65 | 38.23 | 3,704,588 | +1.51(+4.12%) |
Jan 23, 2006 | 36.42 | 37.42 | 36.37 | 36.71 | 3,107,301 | +0.38(+1.05%) |
Jan 20, 2006 | 37.48 | 37.60 | 36.33 | 36.33 | 4,519,758 | -1.58(-4.17%) |
Jan 19, 2006 | 36.45 | 38.05 | 36.35 | 37.92 | 13,834,198 | +4.78(+14.43%) |
Jan 18, 2006 | 32.08 | 33.25 | 31.94 | 33.13 | 4,808,909 | +0.61(+1.86%) |
Jan 17, 2006 | 32.55 | 32.81 | 32.18 | 32.53 | 2,856,479 | -0.58(-1.75%) |
Jan 13, 2006 | 33.51 | 33.61 | 32.77 | 33.11 | 3,024,478 | -0.96(-2.82%) |
Jan 12, 2006 | 34.02 | 34.41 | 33.75 | 34.07 | 2,647,865 | -0.22(-0.63%) |
Jan 11, 2006 | 33.20 | 34.52 | 32.93 | 34.28 | 3,072,147 | +0.77(+2.30%) |
Jan 10, 2006 | 34.02 | 34.07 | 33.18 | 33.51 | 3,012,724 | -0.61(-1.77%) |
Jan 09, 2006 | 33.71 | 34.41 | 33.53 | 34.12 | 3,026,629 | +0.34(+1.00%) |
Jan 06, 2006 | 32.86 | 33.92 | 32.58 | 33.78 | 3,223,166 | +1.15(+3.52%) |
Jan 05, 2006 | 32.23 | 33.05 | 32.22 | 32.63 | 2,539,735 | +0.60(+1.86%) |
Jan 04, 2006 | 31.91 | 32.37 | 31.61 | 32.04 | 3,148,012 | +0.31(+0.98%) |
Jan 03, 2006 | 31.05 | 31.92 | 30.64 | 31.72 | 3,355,978 | +0.87(+2.83%) |
Dec 30, 2005 | 31.49 | 31.55 | 30.85 | 30.85 | 1,539,793 | -0.70(-2.22%) |
Dec 29, 2005 | 31.52 | 31.88 | 31.34 | 31.55 | 1,260,276 | +0.02(+0.05%) |
Dec 28, 2005 | 31.04 | 31.57 | 30.83 | 31.53 | 1,020,865 | +0.49(+1.59%) |
Dec 27, 2005 | 31.78 | 31.89 | 30.93 | 31.04 | 1,433,860 | -0.54(-1.72%) |
Dec 23, 2005 | 31.75 | 32.01 | 31.21 | 31.59 | 1,277,202 | -0.21(-0.65%) |
Dec 22, 2005 | 30.31 | 31.89 | 30.29 | 31.79 | 3,850,180 | +1.63(+5.39%) |
Dec 21, 2005 | 30.42 | 30.85 | 29.90 | 30.17 | 1,584,554 | -0.23(-0.77%) |
Dec 20, 2005 | 29.97 | 30.59 | 29.78 | 30.40 | 2,623,426 | +0.40(+1.33%) |
Dec 19, 2005 | 31.13 | 31.45 | 29.97 | 30.00 | 2,508,384 | -1.15(-3.69%) |
Dec 16, 2005 | 31.65 | 31.85 | 30.98 | 31.15 | 3,295,283 | -0.53(-1.66%) |
Dec 15, 2005 | 31.76 | 32.08 | 31.63 | 31.68 | 2,049,955 | -0.12(-0.38%) |
Dec 14, 2005 | 31.99 | 32.04 | 31.47 | 31.80 | 1,827,099 | -0.22(-0.70%) |
Dec 13, 2005 | 31.99 | 32.42 | 31.58 | 32.03 | 2,649,897 | +0.04(+0.14%) |
Dec 12, 2005 | 31.56 | 32.05 | 31.41 | 31.98 | 1,953,355 | +0.60(+1.90%) |
Dec 09, 2005 | 31.39 | 31.47 | 30.78 | 31.39 | 3,949,725 | -0.11(-0.36%) |
Dec 08, 2005 | 32.55 | 32.81 | 31.40 | 31.50 | 2,711,634 | -0.82(-2.54%) |
Dec 07, 2005 | 32.99 | 32.99 | 32.10 | 32.32 | 2,099,536 | -0.62(-1.89%) |
Dec 06, 2005 | 32.64 | 33.51 | 32.58 | 32.94 | 2,519,114 | +0.58(+1.79%) |
Dec 05, 2005 | 32.55 | 32.71 | 31.87 | 32.36 | 2,721,264 | -0.28(-0.85%) |
Dec 02, 2005 | 33.34 | 33.38 | 32.30 | 32.64 | 5,350,290 | -1.21(-3.58%) |