Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.15 | 37.21 | 36.97 | 37.05 | 25,616,824 | -0.11(-0.28%) |
Feb 27, 2006 | 37.04 | 37.17 | 36.93 | 37.15 | 22,846,484 | +0.21(+0.57%) |
Feb 24, 2006 | 36.31 | 37.08 | 36.31 | 36.94 | 17,118,804 | +0.28(+0.77%) |
Feb 23, 2006 | 36.51 | 36.93 | 36.36 | 36.66 | 21,466,822 | +0.23(+0.64%) |
Feb 22, 2006 | 35.92 | 36.50 | 35.89 | 36.43 | 18,229,168 | +0.43(+1.19%) |
Feb 21, 2006 | 36.12 | 36.22 | 35.97 | 36.00 | 12,847,891 | -0.09(-0.25%) |
Feb 17, 2006 | 36.18 | 36.62 | 35.97 | 36.09 | 14,775,433 | -0.02(-0.07%) |
Feb 16, 2006 | 35.87 | 36.14 | 35.78 | 36.11 | 14,571,231 | +0.27(+0.74%) |
Feb 15, 2006 | 35.61 | 36.04 | 35.50 | 35.84 | 15,864,015 | +0.16(+0.45%) |
Feb 14, 2006 | 35.49 | 35.95 | 35.33 | 35.68 | 21,099,876 | +0.37(+1.05%) |
Feb 13, 2006 | 35.31 | 35.52 | 34.99 | 35.31 | 10,308,485 | -0.18(-0.50%) |
Feb 10, 2006 | 35.37 | 35.57 | 35.08 | 35.49 | 11,186,429 | +0.07(+0.21%) |
Feb 09, 2006 | 35.35 | 35.59 | 35.31 | 35.42 | 17,036,752 | +0.13(+0.37%) |
Feb 08, 2006 | 35.19 | 35.33 | 35.02 | 35.29 | 15,549,792 | +0.15(+0.41%) |
Feb 07, 2006 | 35.23 | 35.45 | 35.12 | 35.14 | 17,223,504 | +0.10(+0.28%) |
Feb 06, 2006 | 35.07 | 35.27 | 34.94 | 35.04 | 15,537,416 | +0.23(+0.65%) |
Feb 03, 2006 | 34.99 | 35.19 | 34.54 | 34.82 | 21,159,156 | -0.28(-0.81%) |
Feb 02, 2006 | 35.51 | 35.53 | 35.04 | 35.10 | 18,248,228 | -0.41(-1.16%) |
Feb 01, 2006 | 35.63 | 35.75 | 35.44 | 35.51 | 19,621,702 | -0.23(-0.63%) |
Jan 31, 2006 | 36.08 | 36.14 | 35.65 | 35.74 | 23,701,038 | -0.20(-0.56%) |
Jan 30, 2006 | 36.16 | 36.64 | 35.76 | 35.94 | 18,331,270 | -0.26(-0.71%) |
Jan 27, 2006 | 36.28 | 36.45 | 36.05 | 36.20 | 15,161,437 | -0.08(-0.22%) |
Jan 26, 2006 | 36.36 | 36.49 | 36.09 | 36.28 | 22,832,376 | +0.22(+0.61%) |
Jan 25, 2006 | 35.67 | 36.08 | 35.67 | 36.06 | 18,727,174 | +0.32(+0.88%) |
Jan 24, 2006 | 35.62 | 36.10 | 35.59 | 35.75 | 16,707,802 | +0.23(+0.64%) |
Jan 23, 2006 | 35.15 | 35.87 | 35.14 | 35.52 | 29,033,184 | -0.19(-0.52%) |
Jan 20, 2006 | 36.48 | 36.48 | 35.69 | 35.71 | 31,141,784 | -0.77(-2.10%) |
Jan 19, 2006 | 36.66 | 37.07 | 36.24 | 36.47 | 18,048,976 | -0.10(-0.27%) |
Jan 18, 2006 | 36.62 | 36.89 | 36.30 | 36.57 | 13,503,688 | -0.04(-0.11%) |
Jan 17, 2006 | 36.68 | 36.83 | 36.36 | 36.61 | 18,076,078 | -0.40(-1.07%) |
Jan 13, 2006 | 37.03 | 37.17 | 36.91 | 37.01 | 13,354,806 | +0.00(+0.00%) |
Jan 12, 2006 | 37.35 | 37.35 | 36.93 | 37.01 | 13,052,340 | -0.24(-0.65%) |
Jan 11, 2006 | 37.22 | 37.37 | 36.97 | 37.25 | 18,248,352 | -0.09(-0.24%) |
Jan 10, 2006 | 37.49 | 37.58 | 37.07 | 37.34 | 19,349,186 | -0.32(-0.84%) |
Jan 09, 2006 | 37.75 | 37.95 | 37.46 | 37.65 | 19,330,622 | +0.02(+0.06%) |
Jan 06, 2006 | 37.82 | 37.90 | 37.45 | 37.63 | 15,593,355 | -0.06(-0.15%) |
Jan 05, 2006 | 37.64 | 37.84 | 37.43 | 37.69 | 18,527,550 | +0.05(+0.13%) |
Jan 04, 2006 | 37.98 | 38.17 | 37.53 | 37.64 | 21,976,954 | -0.40(-1.06%) |
Jan 03, 2006 | 37.91 | 38.12 | 37.29 | 38.04 | 20,168,592 | +0.75(+2.02%) |
Dec 30, 2005 | 37.19 | 37.46 | 37.10 | 37.29 | 17,943,286 | -0.03(-0.09%) |
Dec 29, 2005 | 37.45 | 37.64 | 37.30 | 37.32 | 8,661,503 | -0.06(-0.17%) |
Dec 28, 2005 | 37.78 | 37.83 | 37.39 | 37.39 | 9,959,361 | -0.23(-0.62%) |
Dec 27, 2005 | 37.64 | 38.18 | 37.62 | 37.62 | 11,366,746 | -0.31(-0.81%) |
Dec 23, 2005 | 37.98 | 38.02 | 37.86 | 37.93 | 8,073,154 | +0.02(+0.04%) |
Dec 22, 2005 | 37.80 | 37.97 | 37.61 | 37.91 | 14,923,449 | +0.23(+0.60%) |
Dec 21, 2005 | 37.87 | 37.98 | 37.50 | 37.69 | 17,292,934 | -0.04(-0.11%) |
Dec 20, 2005 | 37.76 | 37.86 | 37.65 | 37.73 | 14,771,597 | +0.13(+0.34%) |
Dec 19, 2005 | 37.72 | 37.80 | 37.43 | 37.60 | 15,633,329 | -0.36(-0.94%) |
Dec 16, 2005 | 37.73 | 38.18 | 37.85 | 37.95 | 23,044,374 | +0.23(+0.62%) |
Dec 15, 2005 | 37.81 | 37.82 | 37.48 | 37.72 | 12,944,794 | -0.08(-0.21%) |
Dec 14, 2005 | 37.67 | 37.97 | 37.57 | 37.80 | 18,712,322 | +0.23(+0.60%) |
Dec 13, 2005 | 36.86 | 37.73 | 36.85 | 37.57 | 17,302,340 | +0.61(+1.66%) |
Dec 12, 2005 | 37.10 | 37.23 | 36.86 | 36.96 | 12,773,512 | -0.13(-0.35%) |
Dec 09, 2005 | 36.99 | 37.34 | 36.85 | 37.09 | 10,947,699 | +0.10(+0.26%) |
Dec 08, 2005 | 37.04 | 37.19 | 36.81 | 36.99 | 13,578,686 | -0.06(-0.17%) |
Dec 07, 2005 | 37.37 | 37.44 | 36.70 | 37.06 | 14,325,570 | -0.36(-0.97%) |
Dec 06, 2005 | 37.54 | 37.76 | 37.27 | 37.42 | 15,944,211 | -0.10(-0.26%) |
Dec 05, 2005 | 37.29 | 37.61 | 37.00 | 37.52 | 14,622,962 | +0.24(+0.65%) |
Dec 02, 2005 | 37.07 | 37.31 | 36.98 | 37.27 | 11,412,537 | +0.20(+0.54%) |