Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.59 | 38.49 | 38.22 | 38.24 | 18,502,486 | -0.36(-0.92%) |
Feb 27, 2006 | 38.54 | 38.68 | 38.49 | 38.59 | 4,498,575 | +0.13(+0.35%) |
Feb 24, 2006 | 38.41 | 38.51 | 38.34 | 38.46 | 5,845,193 | +0.13(+0.34%) |
Feb 23, 2006 | 38.43 | 38.49 | 38.23 | 38.33 | 5,230,244 | +0.10(+0.26%) |
Feb 22, 2006 | 38.04 | 38.29 | 37.93 | 38.23 | 10,807,061 | +0.29(+0.76%) |
Feb 21, 2006 | 38.07 | 38.16 | 37.89 | 37.94 | 4,689,410 | +0.01(+0.02%) |
Feb 17, 2006 | 37.77 | 38.06 | 37.70 | 37.94 | 11,323,246 | -0.11(-0.29%) |
Feb 16, 2006 | 37.71 | 38.07 | 37.65 | 38.05 | 3,947,456 | +0.36(+0.96%) |
Feb 15, 2006 | 37.80 | 37.98 | 37.53 | 37.69 | 10,490,690 | -0.34(-0.90%) |
Feb 14, 2006 | 37.55 | 38.59 | 37.53 | 38.03 | 5,005,944 | +0.42(+1.11%) |
Feb 13, 2006 | 37.55 | 37.73 | 37.52 | 37.61 | 5,685,212 | -0.26(-0.70%) |
Feb 10, 2006 | 38.09 | 38.10 | 37.67 | 37.88 | 3,468,981 | -0.09(-0.23%) |
Feb 09, 2006 | 38.05 | 38.28 | 37.91 | 37.96 | 6,342,114 | +0.07(+0.19%) |
Feb 08, 2006 | 37.67 | 37.97 | 37.54 | 37.89 | 7,286,330 | +0.15(+0.41%) |
Feb 07, 2006 | 37.99 | 38.06 | 37.66 | 37.73 | 4,904,242 | -0.30(-0.79%) |
Feb 06, 2006 | 38.10 | 38.20 | 37.91 | 38.03 | 4,128,333 | -0.06(-0.14%) |
Feb 03, 2006 | 37.94 | 38.26 | 37.87 | 38.09 | 11,596,030 | -0.10(-0.26%) |
Feb 02, 2006 | 38.45 | 38.59 | 38.13 | 38.19 | 6,752,678 | -0.43(-1.13%) |
Feb 01, 2006 | 38.52 | 38.72 | 38.49 | 38.62 | 6,694,563 | +0.12(+0.30%) |
Jan 31, 2006 | 38.49 | 38.73 | 38.41 | 38.51 | 6,010,398 | +0.04(+0.10%) |
Jan 30, 2006 | 38.42 | 38.50 | 38.36 | 38.47 | 4,979,172 | +0.03(+0.08%) |
Jan 27, 2006 | 38.52 | 38.64 | 38.26 | 38.44 | 5,830,011 | +0.20(+0.53%) |
Jan 26, 2006 | 38.11 | 38.34 | 38.05 | 38.24 | 5,671,336 | +0.45(+1.18%) |
Jan 25, 2006 | 37.80 | 37.89 | 37.61 | 37.79 | 5,816,462 | +0.13(+0.34%) |
Jan 24, 2006 | 37.58 | 37.84 | 37.46 | 37.66 | 4,957,950 | +0.19(+0.51%) |
Jan 23, 2006 | 37.35 | 37.53 | 37.28 | 37.47 | 9,719,678 | +0.51(+1.39%) |
Jan 20, 2006 | 37.61 | 37.64 | 36.88 | 36.96 | 8,321,311 | -0.57(-1.52%) |
Jan 19, 2006 | 37.32 | 37.58 | 37.28 | 37.53 | 8,479,497 | +0.42(+1.14%) |
Jan 18, 2006 | 37.16 | 37.28 | 36.92 | 37.10 | 5,639,503 | -0.51(-1.35%) |
Jan 17, 2006 | 37.46 | 37.62 | 37.41 | 37.61 | 5,716,392 | -0.48(-1.25%) |
Jan 13, 2006 | 37.85 | 38.52 | 37.83 | 38.09 | 4,215,180 | +0.15(+0.39%) |
Jan 12, 2006 | 38.04 | 38.13 | 37.87 | 37.94 | 5,613,057 | -0.33(-0.86%) |
Jan 11, 2006 | 37.91 | 38.27 | 37.91 | 38.27 | 6,655,547 | +0.34(+0.90%) |
Jan 10, 2006 | 37.67 | 37.93 | 37.67 | 37.93 | 5,890,575 | -0.34(-0.90%) |
Jan 09, 2006 | 38.21 | 38.27 | 38.10 | 38.27 | 4,990,762 | +0.02(+0.05%) |
Jan 06, 2006 | 38.08 | 38.29 | 37.97 | 38.26 | 8,686,983 | +0.51(+1.35%) |
Jan 05, 2006 | 37.75 | 37.81 | 37.66 | 37.75 | 8,086,890 | -0.19(-0.50%) |
Jan 04, 2006 | 37.77 | 37.96 | 37.70 | 37.94 | 8,557,202 | +0.29(+0.78%) |
Jan 03, 2006 | 37.06 | 37.65 | 36.93 | 37.64 | 12,698,105 | +1.22(+3.35%) |
Dec 30, 2005 | 36.36 | 36.43 | 36.17 | 36.42 | 6,916,088 | -0.15(-0.40%) |
Dec 29, 2005 | 36.63 | 36.75 | 36.52 | 36.57 | 9,996,054 | +0.01(+0.03%) |
Dec 28, 2005 | 36.75 | 36.75 | 36.46 | 36.56 | 5,303,216 | +0.26(+0.73%) |
Dec 27, 2005 | 36.57 | 36.69 | 36.22 | 36.29 | 5,785,118 | -0.34(-0.92%) |
Dec 23, 2005 | 36.50 | 36.63 | 36.45 | 36.63 | 3,497,876 | -0.70(-1.87%) |
Dec 22, 2005 | 37.18 | 37.34 | 36.50 | 37.33 | 4,340,716 | +0.21(+0.58%) |
Dec 21, 2005 | 37.11 | 37.15 | 36.92 | 37.12 | 8,019,306 | +0.18(+0.48%) |
Dec 20, 2005 | 36.91 | 37.03 | 36.84 | 36.94 | 5,409,815 | +0.01(+0.02%) |
Dec 19, 2005 | 37.00 | 37.16 | 36.88 | 36.93 | 3,812,451 | -0.07(-0.18%) |
Dec 16, 2005 | 37.00 | 37.12 | 36.94 | 37.00 | 3,519,098 | +0.29(+0.78%) |
Dec 15, 2005 | 37.05 | 36.93 | 36.61 | 36.71 | 8,189,735 | -0.34(-0.93%) |
Dec 14, 2005 | 37.00 | 37.13 | 36.94 | 37.05 | 2,956,225 | -0.02(-0.05%) |
Dec 13, 2005 | 36.82 | 37.12 | 36.76 | 37.07 | 4,672,432 | +0.18(+0.48%) |
Dec 12, 2005 | 36.84 | 36.91 | 36.75 | 36.90 | 4,115,763 | +0.46(+1.26%) |
Dec 09, 2005 | 36.29 | 36.47 | 36.26 | 36.44 | 3,337,405 | +0.36(+1.00%) |
Dec 08, 2005 | 36.07 | 36.31 | 35.93 | 36.07 | 9,826,115 | -0.01(-0.02%) |
Dec 07, 2005 | 36.27 | 36.28 | 35.95 | 36.08 | 3,972,922 | -0.24(-0.66%) |
Dec 06, 2005 | 36.27 | 36.50 | 36.15 | 36.32 | 4,020,427 | +0.11(+0.30%) |
Dec 05, 2005 | 36.27 | 36.27 | 35.96 | 36.21 | 3,223,785 | +0.16(+0.44%) |
Dec 02, 2005 | 35.94 | 36.11 | 35.81 | 36.05 | 3,930,805 | +0.13(+0.38%) |