Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.58 | 34.49 | 34.11 | 34.27 | 33,252,192 | -0.32(-0.92%) |
Feb 27, 2006 | 34.74 | 34.93 | 34.57 | 34.58 | 21,748,430 | -0.29(-0.83%) |
Feb 24, 2006 | 34.83 | 35.05 | 34.73 | 34.87 | 22,855,230 | +0.34(+0.99%) |
Feb 23, 2006 | 34.64 | 34.94 | 34.42 | 34.53 | 30,724,120 | -0.25(-0.71%) |
Feb 22, 2006 | 34.98 | 35.06 | 34.61 | 34.78 | 27,192,684 | -0.29(-0.82%) |
Feb 21, 2006 | 35.21 | 35.38 | 35.00 | 35.07 | 30,583,604 | +0.12(+0.35%) |
Feb 17, 2006 | 34.84 | 35.02 | 34.75 | 34.95 | 33,264,494 | +0.17(+0.50%) |
Feb 16, 2006 | 34.57 | 34.77 | 34.35 | 34.77 | 34,752,128 | +0.28(+0.82%) |
Feb 15, 2006 | 34.52 | 34.60 | 34.08 | 34.49 | 37,545,812 | +0.12(+0.35%) |
Feb 14, 2006 | 34.20 | 34.57 | 33.94 | 34.37 | 36,425,668 | -0.03(-0.08%) |
Feb 13, 2006 | 34.30 | 34.83 | 34.12 | 34.40 | 29,172,380 | +0.10(+0.29%) |
Feb 10, 2006 | 34.66 | 35.17 | 33.82 | 34.30 | 45,371,212 | -0.28(-0.82%) |
Feb 09, 2006 | 34.95 | 35.43 | 34.48 | 34.58 | 39,079,184 | -0.27(-0.78%) |
Feb 08, 2006 | 34.63 | 35.00 | 34.44 | 34.85 | 38,096,264 | -0.09(-0.26%) |
Feb 07, 2006 | 35.55 | 35.70 | 34.86 | 34.95 | 36,623,880 | -0.82(-2.29%) |
Feb 06, 2006 | 35.61 | 36.14 | 35.58 | 35.77 | 32,508,724 | +0.33(+0.94%) |
Feb 03, 2006 | 35.58 | 35.68 | 35.22 | 35.43 | 32,623,596 | -0.32(-0.90%) |
Feb 02, 2006 | 35.73 | 35.95 | 35.33 | 35.76 | 37,083,200 | +0.00(+0.00%) |
Feb 01, 2006 | 36.23 | 36.41 | 35.73 | 35.76 | 35,654,304 | -0.46(-1.27%) |
Jan 31, 2006 | 36.22 | 36.62 | 35.96 | 36.22 | 42,048,384 | -0.21(-0.57%) |
Jan 30, 2006 | 36.29 | 36.92 | 36.24 | 36.42 | 51,014,024 | +1.05(+2.97%) |
Jan 27, 2006 | 34.60 | 35.51 | 34.81 | 35.37 | 37,090,824 | +0.77(+2.24%) |
Jan 26, 2006 | 35.09 | 35.22 | 34.38 | 34.60 | 42,551,712 | -0.15(-0.43%) |
Jan 25, 2006 | 35.40 | 35.58 | 34.37 | 34.75 | 42,466,812 | -0.43(-1.23%) |
Jan 24, 2006 | 35.15 | 35.51 | 35.06 | 35.18 | 31,317,198 | -0.14(-0.39%) |
Jan 23, 2006 | 34.94 | 35.58 | 34.70 | 35.32 | 33,396,174 | +0.39(+1.11%) |
Jan 20, 2006 | 35.67 | 35.82 | 34.83 | 34.94 | 45,037,680 | -0.56(-1.58%) |
Jan 19, 2006 | 35.02 | 35.61 | 34.87 | 35.50 | 32,682,506 | +0.47(+1.35%) |
Jan 18, 2006 | 35.62 | 35.64 | 34.70 | 35.02 | 28,123,970 | -0.50(-1.40%) |
Jan 17, 2006 | 35.36 | 35.63 | 35.25 | 35.52 | 31,518,008 | +0.33(+0.93%) |
Jan 13, 2006 | 34.35 | 35.20 | 34.35 | 35.19 | 29,583,532 | +0.77(+2.23%) |
Jan 12, 2006 | 34.92 | 35.21 | 34.40 | 34.42 | 36,611,232 | -0.36(-1.05%) |
Jan 11, 2006 | 34.44 | 34.91 | 34.24 | 34.79 | 30,021,368 | +0.24(+0.69%) |
Jan 10, 2006 | 34.17 | 34.72 | 34.14 | 34.55 | 30,961,316 | +0.27(+0.77%) |
Jan 09, 2006 | 34.51 | 34.55 | 34.21 | 34.28 | 30,042,158 | -0.02(-0.05%) |
Jan 06, 2006 | 33.91 | 34.38 | 33.91 | 34.30 | 30,093,270 | +0.66(+1.97%) |
Jan 05, 2006 | 33.80 | 33.95 | 33.40 | 33.64 | 29,729,074 | -0.17(-0.50%) |
Jan 04, 2006 | 33.82 | 33.96 | 33.51 | 33.80 | 33,069,748 | +0.06(+0.17%) |
Jan 03, 2006 | 32.56 | 33.75 | 32.56 | 33.75 | 41,360,012 | +1.33(+4.09%) |
Dec 30, 2005 | 32.38 | 32.72 | 32.19 | 32.42 | 25,094,994 | -0.04(-0.12%) |
Dec 29, 2005 | 32.47 | 32.76 | 32.38 | 32.46 | 24,519,936 | -0.01(-0.02%) |
Dec 28, 2005 | 32.35 | 32.68 | 32.35 | 32.47 | 25,907,596 | +0.22(+0.68%) |
Dec 27, 2005 | 32.90 | 32.90 | 32.09 | 32.25 | 29,797,686 | -0.71(-2.15%) |
Dec 23, 2005 | 32.75 | 33.17 | 32.70 | 32.96 | 19,588,538 | +0.00(+0.00%) |
Dec 22, 2005 | 33.35 | 33.46 | 32.84 | 32.96 | 24,280,660 | -0.29(-0.87%) |
Dec 21, 2005 | 33.52 | 33.62 | 33.07 | 33.24 | 26,145,658 | -0.19(-0.57%) |
Dec 20, 2005 | 33.28 | 33.64 | 33.28 | 33.43 | 22,076,934 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.81 | 33.26 | 33.30 | 27,065,508 | -0.21(-0.62%) |
Dec 16, 2005 | 34.34 | 34.43 | 33.50 | 33.51 | 49,903,760 | -0.83(-2.40%) |
Dec 15, 2005 | 34.55 | 34.56 | 34.17 | 34.34 | 24,453,750 | -0.21(-0.62%) |
Dec 14, 2005 | 34.10 | 34.59 | 34.08 | 34.55 | 24,938,192 | +0.46(+1.35%) |
Dec 13, 2005 | 34.08 | 34.54 | 34.00 | 34.09 | 25,755,298 | +0.12(+0.34%) |
Dec 12, 2005 | 33.94 | 34.13 | 33.76 | 33.97 | 23,199,850 | +0.21(+0.62%) |
Dec 09, 2005 | 34.19 | 34.24 | 33.50 | 33.76 | 27,494,334 | -0.53(-1.55%) |
Dec 08, 2005 | 34.17 | 34.36 | 33.95 | 34.29 | 27,930,436 | +0.23(+0.68%) |
Dec 07, 2005 | 34.45 | 34.61 | 33.80 | 34.06 | 35,969,816 | -0.39(-1.12%) |
Dec 06, 2005 | 34.50 | 34.85 | 34.37 | 34.45 | 27,736,208 | +0.10(+0.30%) |
Dec 05, 2005 | 34.27 | 34.69 | 34.24 | 34.35 | 33,691,760 | +0.25(+0.74%) |
Dec 02, 2005 | 34.29 | 34.31 | 33.87 | 34.09 | 23,321,306 | -0.16(-0.47%) |