Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.31 | 37.21 | 36.49 | 36.58 | 7,000,754 | -0.73(-1.95%) |
Feb 27, 2006 | 36.53 | 37.53 | 36.48 | 37.31 | 5,499,180 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.21 | 36.34 | 4,221,272 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.09 | 36.52 | 36.65 | 6,310,717 | -0.06(-0.16%) |
Feb 22, 2006 | 36.26 | 36.98 | 36.16 | 36.71 | 6,122,295 | +0.63(+1.75%) |
Feb 21, 2006 | 36.49 | 36.71 | 35.99 | 36.08 | 6,873,305 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.83 | 36.36 | 36.52 | 7,714,734 | -0.19(-0.51%) |
Feb 16, 2006 | 36.92 | 37.32 | 36.41 | 36.71 | 8,800,800 | -0.81(-2.17%) |
Feb 15, 2006 | 37.05 | 37.58 | 36.77 | 37.52 | 5,352,695 | +0.25(+0.67%) |
Feb 14, 2006 | 36.49 | 37.28 | 36.32 | 37.27 | 5,126,203 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.87 | 36.48 | 36.67 | 2,904,848 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.83 | 36.11 | 36.72 | 5,972,539 | +0.42(+1.17%) |
Feb 09, 2006 | 36.32 | 36.55 | 36.14 | 36.30 | 5,634,510 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,180,781 | -0.17(-0.48%) |
Feb 07, 2006 | 37.01 | 37.10 | 36.43 | 36.52 | 5,246,364 | -0.46(-1.25%) |
Feb 06, 2006 | 37.12 | 37.31 | 36.87 | 36.98 | 6,371,690 | +0.03(+0.07%) |
Feb 03, 2006 | 36.79 | 37.23 | 36.55 | 36.96 | 5,702,919 | -0.18(-0.49%) |
Feb 02, 2006 | 36.92 | 37.48 | 36.11 | 37.14 | 8,426,335 | +0.33(+0.90%) |
Feb 01, 2006 | 36.71 | 37.10 | 36.36 | 36.81 | 5,334,106 | -0.01(-0.02%) |
Jan 31, 2006 | 36.68 | 36.87 | 36.39 | 36.82 | 5,914,838 | +0.26(+0.70%) |
Jan 30, 2006 | 36.57 | 36.84 | 36.49 | 36.56 | 4,058,876 | +0.13(+0.37%) |
Jan 27, 2006 | 36.82 | 36.94 | 36.32 | 36.43 | 5,746,939 | +0.18(+0.50%) |
Jan 26, 2006 | 36.98 | 37.06 | 35.97 | 36.24 | 8,181,550 | -0.61(-1.64%) |
Jan 25, 2006 | 36.75 | 37.15 | 36.55 | 36.85 | 6,938,443 | +0.37(+1.01%) |
Jan 24, 2006 | 36.30 | 36.74 | 36.04 | 36.48 | 9,675,689 | +1.01(+2.84%) |
Jan 23, 2006 | 35.99 | 36.14 | 35.34 | 35.47 | 6,067,717 | -0.56(-1.55%) |
Jan 20, 2006 | 36.71 | 36.76 | 36.03 | 36.03 | 6,194,422 | -0.56(-1.54%) |
Jan 19, 2006 | 36.73 | 36.80 | 36.32 | 36.59 | 4,555,881 | +0.32(+0.89%) |
Jan 18, 2006 | 36.08 | 36.48 | 36.02 | 36.27 | 5,808,061 | -0.11(-0.30%) |
Jan 17, 2006 | 36.49 | 36.57 | 36.20 | 36.38 | 4,039,543 | -0.19(-0.51%) |
Jan 13, 2006 | 36.42 | 36.78 | 36.36 | 36.57 | 3,675,935 | +0.30(+0.83%) |
Jan 12, 2006 | 36.50 | 36.50 | 36.03 | 36.26 | 3,832,829 | -0.28(-0.75%) |
Jan 11, 2006 | 36.25 | 36.54 | 36.07 | 36.54 | 5,629,751 | +0.00(+0.00%) |
Jan 10, 2006 | 36.53 | 36.67 | 36.41 | 36.54 | 5,325,035 | -0.04(-0.11%) |
Jan 09, 2006 | 36.45 | 36.75 | 36.41 | 36.58 | 5,434,637 | +0.05(+0.13%) |
Jan 06, 2006 | 36.90 | 36.93 | 36.26 | 36.53 | 6,049,574 | -0.11(-0.29%) |
Jan 05, 2006 | 37.00 | 37.27 | 36.41 | 36.64 | 7,999,226 | -0.11(-0.29%) |
Jan 04, 2006 | 36.67 | 36.82 | 36.43 | 36.75 | 6,029,348 | -0.05(-0.13%) |
Jan 03, 2006 | 37.23 | 37.33 | 36.04 | 36.80 | 6,653,059 | -0.17(-0.45%) |
Dec 30, 2005 | 36.98 | 37.48 | 36.93 | 36.96 | 3,166,735 | -0.18(-0.49%) |
Dec 29, 2005 | 37.51 | 37.66 | 37.12 | 37.14 | 3,307,419 | -0.21(-0.56%) |
Dec 28, 2005 | 37.49 | 37.68 | 37.29 | 37.35 | 4,252,354 | -0.02(-0.05%) |
Dec 27, 2005 | 37.62 | 37.75 | 37.37 | 37.37 | 5,940,863 | +0.05(+0.13%) |
Dec 23, 2005 | 36.98 | 37.49 | 36.92 | 37.33 | 4,209,970 | +0.38(+1.02%) |
Dec 22, 2005 | 36.82 | 36.98 | 36.59 | 36.95 | 5,164,422 | +0.30(+0.83%) |
Dec 21, 2005 | 36.45 | 36.71 | 36.20 | 36.65 | 7,339,229 | +0.32(+0.87%) |
Dec 20, 2005 | 35.81 | 36.45 | 35.51 | 36.33 | 5,496,354 | +0.83(+2.33%) |
Dec 19, 2005 | 36.09 | 36.24 | 35.50 | 35.50 | 3,998,497 | -0.59(-1.62%) |
Dec 16, 2005 | 36.68 | 36.82 | 36.04 | 36.09 | 6,503,451 | -0.59(-1.61%) |
Dec 15, 2005 | 36.65 | 36.73 | 36.48 | 36.68 | 3,761,000 | +0.03(+0.09%) |
Dec 14, 2005 | 36.52 | 36.73 | 36.26 | 36.65 | 4,264,548 | -0.04(-0.11%) |
Dec 13, 2005 | 36.24 | 36.69 | 35.91 | 36.69 | 4,999,051 | +0.30(+0.81%) |
Dec 12, 2005 | 36.31 | 36.61 | 36.22 | 36.39 | 4,437,653 | +0.22(+0.59%) |
Dec 09, 2005 | 35.60 | 36.30 | 35.32 | 36.18 | 6,376,003 | +0.74(+2.09%) |
Dec 08, 2005 | 35.70 | 35.77 | 35.17 | 35.44 | 7,012,800 | -0.26(-0.73%) |
Dec 07, 2005 | 35.74 | 35.89 | 35.61 | 35.70 | 4,831,747 | -0.07(-0.21%) |
Dec 06, 2005 | 35.91 | 36.25 | 35.58 | 35.77 | 7,771,395 | +0.40(+1.12%) |
Dec 05, 2005 | 35.84 | 35.89 | 35.18 | 35.38 | 8,105,557 | -0.84(-2.32%) |
Dec 02, 2005 | 36.10 | 36.72 | 36.01 | 36.22 | 5,466,314 | +0.04(+0.11%) |