Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.17 | 32.03 | 31.68 | 31.82 | 15,720,940 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.52 | 32.15 | 32.17 | 11,016,549 | -0.31(-0.95%) |
Feb 24, 2006 | 32.43 | 32.66 | 32.34 | 32.48 | 15,013,871 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.54 | 32.00 | 32.20 | 16,386,125 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.07 | 32.25 | 13,529,983 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.91 | 32.39 | 32.62 | 17,047,406 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.34 | 31.72 | 32.21 | 19,332,604 | +0.49(+1.55%) |
Feb 16, 2006 | 31.61 | 31.89 | 31.53 | 31.72 | 18,826,970 | +0.19(+0.61%) |
Feb 15, 2006 | 31.47 | 31.76 | 31.27 | 31.53 | 21,191,678 | +0.14(+0.43%) |
Feb 14, 2006 | 31.47 | 31.72 | 31.22 | 31.40 | 22,054,928 | -0.51(-1.59%) |
Feb 13, 2006 | 31.91 | 32.82 | 31.75 | 31.90 | 14,365,014 | +0.01(+0.02%) |
Feb 10, 2006 | 32.30 | 32.90 | 31.55 | 31.90 | 21,529,062 | -0.16(-0.51%) |
Feb 09, 2006 | 32.75 | 33.23 | 31.96 | 32.06 | 19,819,068 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.78 | 32.00 | 32.62 | 17,620,124 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,620,658 | -0.62(-1.87%) |
Feb 06, 2006 | 32.68 | 33.48 | 32.68 | 33.15 | 17,586,936 | +0.76(+2.33%) |
Feb 03, 2006 | 32.75 | 33.07 | 32.33 | 32.40 | 20,010,212 | -0.57(-1.73%) |
Feb 02, 2006 | 33.08 | 33.27 | 32.54 | 32.97 | 16,226,218 | -0.11(-0.32%) |
Feb 01, 2006 | 33.46 | 33.69 | 33.02 | 33.07 | 19,739,204 | -0.38(-1.15%) |
Jan 31, 2006 | 34.04 | 34.15 | 33.40 | 33.46 | 27,094,928 | -0.77(-2.26%) |
Jan 30, 2006 | 34.29 | 34.29 | 33.70 | 34.23 | 22,406,510 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.24 | 33.69 | 34.02 | 29,617,058 | +0.09(+0.27%) |
Jan 26, 2006 | 34.65 | 34.65 | 33.87 | 33.93 | 25,595,956 | -0.59(-1.70%) |
Jan 25, 2006 | 35.10 | 35.24 | 34.10 | 34.52 | 22,090,246 | -0.45(-1.27%) |
Jan 24, 2006 | 34.96 | 35.34 | 34.82 | 34.96 | 14,908,272 | -0.09(-0.26%) |
Jan 23, 2006 | 34.42 | 35.15 | 34.10 | 35.05 | 15,906,936 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.18 | 34.23 | 34.44 | 19,859,534 | -0.27(-0.78%) |
Jan 19, 2006 | 34.03 | 34.79 | 33.93 | 34.71 | 13,981,485 | +0.39(+1.15%) |
Jan 18, 2006 | 34.92 | 34.93 | 34.07 | 34.31 | 16,125,411 | -0.54(-1.55%) |
Jan 17, 2006 | 34.22 | 34.88 | 34.21 | 34.86 | 15,532,459 | +0.85(+2.49%) |
Jan 13, 2006 | 33.75 | 34.16 | 33.67 | 34.01 | 10,414,191 | +0.26(+0.78%) |
Jan 12, 2006 | 33.81 | 34.14 | 33.59 | 33.75 | 13,373,270 | +0.03(+0.08%) |
Jan 11, 2006 | 33.37 | 33.81 | 33.05 | 33.72 | 11,449,594 | +0.34(+1.01%) |
Jan 10, 2006 | 33.11 | 33.51 | 33.10 | 33.38 | 12,368,394 | +0.16(+0.49%) |
Jan 09, 2006 | 33.52 | 33.57 | 32.99 | 33.22 | 11,433,621 | -0.17(-0.51%) |
Jan 06, 2006 | 33.22 | 33.56 | 33.01 | 33.38 | 17,053,794 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.22 | 32.60 | 32.79 | 15,324,811 | -0.41(-1.22%) |
Jan 04, 2006 | 33.29 | 33.29 | 32.92 | 33.19 | 15,686,687 | -0.10(-0.29%) |
Jan 03, 2006 | 32.15 | 33.30 | 32.15 | 33.29 | 23,597,384 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.20 | 31.52 | 31.99 | 10,478,970 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.28 | 31.80 | 31.82 | 8,223,766 | -0.13(-0.41%) |
Dec 28, 2005 | 31.63 | 32.09 | 31.49 | 31.95 | 11,830,815 | +0.46(+1.45%) |
Dec 27, 2005 | 32.12 | 32.13 | 31.24 | 31.49 | 17,003,568 | -0.70(-2.17%) |
Dec 23, 2005 | 32.18 | 32.39 | 31.84 | 32.19 | 7,061,999 | +0.01(+0.03%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.08 | 32.18 | 12,621,299 | +0.05(+0.16%) |
Dec 21, 2005 | 32.39 | 32.64 | 32.04 | 32.13 | 19,108,804 | +0.08(+0.26%) |
Dec 20, 2005 | 32.21 | 32.29 | 31.97 | 32.04 | 15,438,396 | +0.07(+0.21%) |
Dec 19, 2005 | 32.41 | 32.61 | 31.94 | 31.98 | 16,981,030 | -0.43(-1.32%) |
Dec 16, 2005 | 33.26 | 33.35 | 32.37 | 32.40 | 17,785,178 | -0.85(-2.56%) |
Dec 15, 2005 | 33.41 | 33.40 | 32.89 | 33.26 | 12,520,669 | -0.15(-0.44%) |
Dec 14, 2005 | 33.22 | 33.47 | 33.19 | 33.40 | 15,690,769 | +0.24(+0.71%) |
Dec 13, 2005 | 33.75 | 33.76 | 33.09 | 33.16 | 14,052,831 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.69 | 33.19 | 33.57 | 11,743,674 | +0.43(+1.29%) |
Dec 09, 2005 | 33.48 | 33.48 | 33.09 | 33.14 | 15,243,349 | -0.45(-1.34%) |
Dec 08, 2005 | 33.42 | 33.80 | 33.38 | 33.59 | 17,030,900 | +0.18(+0.54%) |
Dec 07, 2005 | 33.85 | 34.09 | 33.31 | 33.41 | 11,849,273 | -0.38(-1.13%) |
Dec 06, 2005 | 33.63 | 34.08 | 33.33 | 33.80 | 13,262,347 | +0.19(+0.57%) |
Dec 05, 2005 | 33.51 | 33.83 | 33.38 | 33.60 | 13,610,380 | +0.26(+0.78%) |
Dec 02, 2005 | 33.17 | 33.50 | 32.87 | 33.35 | 13,891,327 | +0.26(+0.80%) |