Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.97 | 31.80 | 31.49 | 31.69 | 5,227,654 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,722 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.23 | 32.25 | 4,070,494 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.46 | 32.03 | 32.16 | 5,906,943 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.35 | 6,600,693 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.30 | 32.87 | 33.02 | 7,691,622 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.86 | 32.60 | 32.69 | 5,918,051 | +0.05(+0.15%) |
Feb 16, 2006 | 32.23 | 32.66 | 32.23 | 32.64 | 6,439,726 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.64 | 31.84 | 32.06 | 8,242,640 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,285,222 | -0.10(-0.31%) |
Feb 13, 2006 | 32.04 | 32.34 | 31.95 | 32.11 | 6,382,717 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.93 | 32.15 | 9,737,034 | +0.06(+0.18%) |
Feb 09, 2006 | 32.32 | 32.54 | 31.99 | 32.09 | 7,890,315 | +0.03(+0.09%) |
Feb 08, 2006 | 32.12 | 32.14 | 31.78 | 32.06 | 12,283,792 | -0.14(-0.44%) |
Feb 07, 2006 | 32.32 | 32.52 | 32.00 | 32.21 | 10,667,415 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.38 | 5,132,079 | +0.40(+1.20%) |
Feb 03, 2006 | 33.20 | 33.32 | 32.97 | 32.99 | 6,592,519 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.20 | 33.21 | 12,762,501 | -0.72(-2.12%) |
Feb 01, 2006 | 34.35 | 34.63 | 33.88 | 33.93 | 7,369,478 | -0.57(-1.65%) |
Jan 31, 2006 | 34.76 | 34.77 | 34.37 | 34.50 | 7,898,280 | +0.02(+0.06%) |
Jan 30, 2006 | 34.50 | 34.70 | 34.40 | 34.48 | 9,550,497 | +0.60(+1.77%) |
Jan 27, 2006 | 33.90 | 34.06 | 33.70 | 33.88 | 7,033,921 | +0.46(+1.38%) |
Jan 26, 2006 | 33.56 | 33.61 | 33.23 | 33.42 | 7,970,589 | -0.04(-0.13%) |
Jan 25, 2006 | 34.00 | 34.01 | 33.26 | 33.46 | 10,730,922 | -0.20(-0.58%) |
Jan 24, 2006 | 33.90 | 34.09 | 33.56 | 33.66 | 7,045,658 | -0.10(-0.30%) |
Jan 23, 2006 | 33.54 | 33.84 | 33.38 | 33.76 | 7,285,013 | +0.27(+0.81%) |
Jan 20, 2006 | 33.89 | 33.94 | 33.25 | 33.48 | 8,974,118 | -0.05(-0.16%) |
Jan 19, 2006 | 33.25 | 33.56 | 33.11 | 33.54 | 7,742,343 | +0.39(+1.17%) |
Jan 18, 2006 | 33.50 | 33.51 | 32.89 | 33.15 | 7,187,971 | -0.44(-1.32%) |
Jan 17, 2006 | 33.45 | 33.59 | 33.29 | 33.59 | 10,682,925 | +0.33(+0.99%) |
Jan 13, 2006 | 32.78 | 33.29 | 32.78 | 33.26 | 10,173,196 | +0.84(+2.60%) |
Jan 12, 2006 | 32.75 | 32.95 | 32.30 | 32.42 | 9,215,988 | +0.02(+0.07%) |
Jan 11, 2006 | 32.12 | 32.52 | 31.97 | 32.40 | 7,690,155 | -0.13(-0.41%) |
Jan 10, 2006 | 32.49 | 32.70 | 32.46 | 32.53 | 5,761,066 | +0.03(+0.10%) |
Jan 09, 2006 | 32.66 | 32.70 | 32.39 | 32.50 | 8,644,429 | +0.05(+0.16%) |
Jan 06, 2006 | 32.42 | 32.61 | 32.36 | 32.44 | 8,272,193 | +0.72(+2.26%) |
Jan 05, 2006 | 32.05 | 32.06 | 31.72 | 31.73 | 8,850,458 | -0.17(-0.52%) |
Jan 04, 2006 | 31.94 | 31.97 | 31.73 | 31.90 | 9,615,052 | +0.21(+0.65%) |
Jan 03, 2006 | 31.25 | 31.76 | 31.24 | 31.69 | 12,127,645 | +1.05(+3.43%) |
Dec 30, 2005 | 30.39 | 30.78 | 30.39 | 30.64 | 3,918,330 | +0.01(+0.03%) |
Dec 29, 2005 | 30.66 | 30.87 | 30.54 | 30.63 | 4,181,787 | +0.05(+0.16%) |
Dec 28, 2005 | 30.49 | 30.77 | 30.45 | 30.58 | 5,131,241 | +0.37(+1.22%) |
Dec 27, 2005 | 30.89 | 30.89 | 30.18 | 30.22 | 6,244,805 | -0.70(-2.27%) |
Dec 23, 2005 | 30.78 | 31.07 | 30.64 | 30.92 | 2,579,873 | +0.01(+0.05%) |
Dec 22, 2005 | 31.05 | 31.13 | 30.85 | 30.90 | 4,190,171 | -0.16(-0.51%) |
Dec 21, 2005 | 31.31 | 31.33 | 31.01 | 31.06 | 9,164,847 | +0.05(+0.15%) |
Dec 20, 2005 | 31.28 | 31.36 | 30.98 | 31.01 | 7,816,120 | -0.13(-0.43%) |
Dec 19, 2005 | 31.36 | 31.47 | 31.11 | 31.15 | 5,424,042 | -0.21(-0.67%) |
Dec 16, 2005 | 31.75 | 31.81 | 31.22 | 31.36 | 6,318,372 | -0.25(-0.80%) |
Dec 15, 2005 | 31.78 | 31.80 | 31.37 | 31.61 | 7,107,069 | -0.48(-1.49%) |
Dec 14, 2005 | 32.00 | 32.13 | 31.88 | 32.09 | 5,894,577 | +0.18(+0.55%) |
Dec 13, 2005 | 32.27 | 32.29 | 31.87 | 31.91 | 8,666,646 | -0.21(-0.67%) |
Dec 12, 2005 | 32.11 | 32.21 | 31.92 | 32.12 | 5,778,043 | +0.10(+0.31%) |
Dec 09, 2005 | 32.17 | 32.26 | 31.88 | 32.02 | 7,126,770 | -0.62(-1.90%) |
Dec 08, 2005 | 32.35 | 32.68 | 32.24 | 32.64 | 6,299,090 | +0.52(+1.62%) |
Dec 07, 2005 | 32.60 | 32.63 | 31.98 | 32.12 | 8,262,761 | -0.68(-2.08%) |
Dec 06, 2005 | 32.52 | 33.04 | 32.46 | 32.81 | 4,678,102 | +0.10(+0.31%) |
Dec 05, 2005 | 32.73 | 32.96 | 32.66 | 32.71 | 5,723,130 | +0.21(+0.65%) |
Dec 02, 2005 | 32.52 | 32.56 | 32.30 | 32.50 | 5,017,852 | +0.15(+0.46%) |