Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.56 | 37.47 | 36.74 | 36.83 | 6,952,893 | -0.73(-1.95%) |
Feb 27, 2006 | 36.78 | 37.79 | 36.73 | 37.56 | 5,461,584 | +0.97(+2.65%) |
Feb 24, 2006 | 36.87 | 36.91 | 36.46 | 36.59 | 4,192,413 | -0.31(-0.84%) |
Feb 23, 2006 | 37.06 | 37.35 | 36.77 | 36.91 | 6,267,574 | -0.06(-0.17%) |
Feb 22, 2006 | 36.51 | 37.24 | 36.41 | 36.97 | 6,080,440 | +0.64(+1.75%) |
Feb 21, 2006 | 36.74 | 36.97 | 36.24 | 36.33 | 6,826,316 | -0.44(-1.20%) |
Feb 17, 2006 | 36.87 | 37.08 | 36.61 | 36.77 | 7,661,992 | -0.19(-0.51%) |
Feb 16, 2006 | 37.17 | 37.58 | 36.66 | 36.96 | 8,740,633 | -0.82(-2.17%) |
Feb 15, 2006 | 37.31 | 37.84 | 37.02 | 37.78 | 5,316,102 | +0.25(+0.67%) |
Feb 14, 2006 | 36.74 | 37.54 | 36.57 | 37.53 | 5,091,157 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.73 | 36.93 | 2,884,989 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.36 | 36.97 | 5,931,708 | +0.43(+1.17%) |
Feb 09, 2006 | 36.57 | 36.80 | 36.39 | 36.55 | 5,595,990 | -0.05(-0.13%) |
Feb 08, 2006 | 36.99 | 36.99 | 36.37 | 36.59 | 5,145,362 | -0.18(-0.48%) |
Feb 07, 2006 | 37.27 | 37.35 | 36.68 | 36.77 | 5,210,497 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.24 | 6,328,130 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.49 | 36.80 | 37.21 | 5,663,931 | -0.18(-0.49%) |
Feb 02, 2006 | 37.17 | 37.74 | 36.36 | 37.39 | 8,368,728 | +0.33(+0.89%) |
Feb 01, 2006 | 36.97 | 37.35 | 36.61 | 37.06 | 5,297,639 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.07 | 5,874,401 | +0.26(+0.70%) |
Jan 30, 2006 | 36.82 | 37.09 | 36.74 | 36.81 | 4,031,127 | +0.14(+0.37%) |
Jan 27, 2006 | 37.07 | 37.19 | 36.57 | 36.68 | 5,707,650 | +0.18(+0.50%) |
Jan 26, 2006 | 37.24 | 37.32 | 36.22 | 36.49 | 8,125,617 | -0.61(-1.64%) |
Jan 25, 2006 | 37.00 | 37.41 | 36.80 | 37.10 | 6,891,008 | +0.37(+1.01%) |
Jan 24, 2006 | 36.55 | 36.99 | 36.29 | 36.73 | 9,609,541 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.59 | 35.71 | 6,026,235 | -0.56(-1.55%) |
Jan 20, 2006 | 36.96 | 37.01 | 36.28 | 36.28 | 6,152,073 | -0.57(-1.54%) |
Jan 19, 2006 | 36.99 | 37.06 | 36.57 | 36.85 | 4,524,735 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.73 | 36.27 | 36.52 | 5,768,354 | -0.11(-0.30%) |
Jan 17, 2006 | 36.74 | 36.82 | 36.45 | 36.63 | 4,011,926 | -0.19(-0.51%) |
Jan 13, 2006 | 36.67 | 37.03 | 36.62 | 36.82 | 3,650,804 | +0.30(+0.83%) |
Jan 12, 2006 | 36.75 | 36.75 | 36.28 | 36.51 | 3,806,626 | -0.28(-0.75%) |
Jan 11, 2006 | 36.50 | 36.79 | 36.32 | 36.79 | 5,591,263 | +0.00(+0.00%) |
Jan 10, 2006 | 36.78 | 36.93 | 36.66 | 36.79 | 5,288,630 | -0.04(-0.11%) |
Jan 09, 2006 | 36.70 | 37.01 | 36.66 | 36.83 | 5,397,483 | +0.05(+0.13%) |
Jan 06, 2006 | 37.16 | 37.18 | 36.51 | 36.78 | 6,008,215 | -0.11(-0.29%) |
Jan 05, 2006 | 37.26 | 37.53 | 36.66 | 36.89 | 7,944,539 | -0.11(-0.29%) |
Jan 04, 2006 | 36.92 | 37.08 | 36.68 | 37.00 | 5,988,128 | -0.05(-0.13%) |
Jan 03, 2006 | 37.48 | 37.59 | 36.28 | 37.05 | 6,607,575 | -0.17(-0.45%) |
Dec 30, 2005 | 37.24 | 37.74 | 37.18 | 37.22 | 3,145,085 | -0.18(-0.49%) |
Dec 29, 2005 | 37.77 | 37.92 | 37.38 | 37.40 | 3,284,808 | -0.21(-0.56%) |
Dec 28, 2005 | 37.75 | 37.94 | 37.55 | 37.61 | 4,223,283 | -0.02(-0.05%) |
Dec 27, 2005 | 37.88 | 38.01 | 37.63 | 37.63 | 5,900,248 | +0.05(+0.13%) |
Dec 23, 2005 | 37.23 | 37.75 | 37.17 | 37.58 | 4,181,188 | +0.38(+1.02%) |
Dec 22, 2005 | 37.07 | 37.23 | 36.85 | 37.20 | 5,129,116 | +0.30(+0.83%) |
Dec 21, 2005 | 36.70 | 36.97 | 36.45 | 36.90 | 7,289,054 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.70 | 35.76 | 36.58 | 5,458,778 | +0.83(+2.33%) |
Dec 19, 2005 | 36.34 | 36.49 | 35.75 | 35.75 | 3,971,162 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.07 | 36.28 | 36.34 | 6,458,990 | -0.60(-1.61%) |
Dec 15, 2005 | 36.90 | 36.99 | 36.73 | 36.93 | 3,735,287 | +0.03(+0.09%) |
Dec 14, 2005 | 36.77 | 36.98 | 36.51 | 36.90 | 4,235,394 | -0.04(-0.11%) |
Dec 13, 2005 | 36.49 | 36.94 | 36.16 | 36.94 | 4,964,875 | +0.30(+0.81%) |
Dec 12, 2005 | 36.56 | 36.86 | 36.47 | 36.64 | 4,407,314 | +0.22(+0.59%) |
Dec 09, 2005 | 35.85 | 36.55 | 35.56 | 36.43 | 6,332,413 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.02 | 35.41 | 35.68 | 6,964,857 | -0.26(-0.73%) |
Dec 07, 2005 | 35.99 | 36.14 | 35.86 | 35.94 | 4,798,715 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.50 | 35.82 | 36.02 | 7,718,265 | +0.40(+1.12%) |
Dec 05, 2005 | 36.09 | 36.14 | 35.42 | 35.62 | 8,050,143 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.26 | 36.47 | 5,428,943 | +0.04(+0.11%) |