Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,367 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,951,950 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,010 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,793 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,574 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,590 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,176 | -0.33(-0.92%) |
Feb 16, 2006 | 35.17 | 35.42 | 34.79 | 35.37 | 4,860,789 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,349 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,369 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,506 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,006 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,503 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,638 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,193 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.58 | 34.78 | 4,438,555 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,449 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.86 | 35.22 | 35.33 | 5,429,929 | -0.37(-1.04%) |
Feb 01, 2006 | 35.36 | 35.77 | 35.16 | 35.70 | 6,422,099 | +0.17(+0.48%) |
Jan 31, 2006 | 35.87 | 35.88 | 35.15 | 35.54 | 10,371,501 | -0.47(-1.31%) |
Jan 30, 2006 | 36.19 | 36.29 | 35.91 | 36.01 | 4,962,285 | -0.11(-0.31%) |
Jan 27, 2006 | 35.64 | 36.21 | 35.60 | 36.12 | 10,931,558 | +0.39(+1.09%) |
Jan 26, 2006 | 35.88 | 36.18 | 35.71 | 35.73 | 10,918,334 | -0.15(-0.42%) |
Jan 25, 2006 | 35.99 | 36.27 | 35.87 | 35.88 | 7,736,920 | +0.04(+0.11%) |
Jan 24, 2006 | 36.10 | 36.34 | 35.60 | 35.84 | 5,924,660 | -0.06(-0.17%) |
Jan 23, 2006 | 35.82 | 36.12 | 35.47 | 35.91 | 5,360,937 | +0.19(+0.54%) |
Jan 20, 2006 | 35.87 | 36.00 | 35.59 | 35.71 | 8,030,890 | -0.18(-0.49%) |
Jan 19, 2006 | 36.02 | 36.28 | 35.66 | 35.89 | 5,752,898 | +0.14(+0.39%) |
Jan 18, 2006 | 35.91 | 35.91 | 35.52 | 35.75 | 5,048,166 | -0.19(-0.54%) |
Jan 17, 2006 | 36.12 | 36.37 | 35.84 | 35.94 | 5,368,267 | -0.43(-1.17%) |
Jan 13, 2006 | 36.46 | 36.72 | 36.28 | 36.37 | 5,071,428 | +0.00(+0.00%) |
Jan 12, 2006 | 36.58 | 36.83 | 36.13 | 36.37 | 4,311,566 | -0.14(-0.40%) |
Jan 11, 2006 | 36.62 | 36.62 | 36.16 | 36.51 | 3,044,068 | +0.00(+0.00%) |
Jan 10, 2006 | 36.68 | 37.03 | 36.14 | 36.51 | 5,527,122 | -0.25(-0.68%) |
Jan 09, 2006 | 36.33 | 36.94 | 36.24 | 36.77 | 4,704,164 | +0.48(+1.31%) |
Jan 06, 2006 | 36.21 | 36.48 | 35.83 | 36.29 | 4,970,092 | +0.27(+0.75%) |
Jan 05, 2006 | 35.99 | 36.05 | 35.70 | 36.02 | 5,004,030 | +0.19(+0.54%) |
Jan 04, 2006 | 36.08 | 36.24 | 35.70 | 35.82 | 6,309,928 | -0.18(-0.49%) |
Jan 03, 2006 | 35.77 | 36.14 | 35.24 | 36.00 | 6,305,467 | +0.48(+1.36%) |
Dec 30, 2005 | 35.75 | 35.77 | 35.47 | 35.52 | 4,714,362 | -0.55(-1.51%) |
Dec 29, 2005 | 36.23 | 36.40 | 35.92 | 36.06 | 4,141,717 | -0.18(-0.50%) |
Dec 28, 2005 | 36.28 | 36.38 | 36.02 | 36.24 | 4,488,745 | -0.04(-0.10%) |
Dec 27, 2005 | 36.21 | 36.43 | 36.14 | 36.28 | 4,986,026 | +0.07(+0.19%) |
Dec 23, 2005 | 35.71 | 36.31 | 35.64 | 36.21 | 5,097,559 | +0.36(+1.02%) |
Dec 22, 2005 | 35.74 | 35.98 | 35.70 | 35.85 | 4,579,884 | +0.08(+0.21%) |
Dec 21, 2005 | 36.09 | 36.24 | 35.77 | 35.77 | 5,636,425 | -0.01(-0.04%) |
Dec 20, 2005 | 36.18 | 36.24 | 35.74 | 35.79 | 6,745,865 | -0.36(-0.99%) |
Dec 19, 2005 | 36.18 | 36.56 | 35.96 | 36.14 | 11,977,265 | +0.58(+1.64%) |
Dec 16, 2005 | 35.32 | 35.71 | 35.52 | 35.56 | 9,051,900 | +0.24(+0.68%) |
Dec 15, 2005 | 35.12 | 35.44 | 35.15 | 35.32 | 7,598,937 | +0.20(+0.57%) |
Dec 14, 2005 | 34.96 | 35.33 | 34.83 | 35.12 | 7,652,154 | +0.16(+0.47%) |
Dec 13, 2005 | 34.39 | 35.03 | 34.35 | 34.96 | 9,529,582 | +0.77(+2.26%) |
Dec 12, 2005 | 33.52 | 34.29 | 33.72 | 34.19 | 8,065,306 | +0.67(+1.98%) |
Dec 09, 2005 | 34.14 | 34.52 | 33.46 | 33.52 | 17,360,350 | +0.75(+2.30%) |
Dec 08, 2005 | 33.23 | 33.23 | 32.48 | 32.77 | 8,041,088 | -0.46(-1.40%) |
Dec 07, 2005 | 32.76 | 33.39 | 32.57 | 33.23 | 8,787,088 | +0.48(+1.46%) |
Dec 06, 2005 | 32.33 | 32.79 | 32.28 | 32.76 | 6,904,721 | +0.45(+1.40%) |
Dec 05, 2005 | 32.37 | 32.47 | 31.98 | 32.30 | 5,282,067 | -0.06(-0.19%) |
Dec 02, 2005 | 32.32 | 32.53 | 32.13 | 32.37 | 5,857,899 | +0.04(+0.14%) |