Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.54 | 35.65 | 34.74 | 34.85 | 7,461,189 | -0.70(-1.96%) |
Feb 27, 2006 | 35.22 | 35.76 | 35.03 | 35.54 | 3,958,754 | +0.44(+1.27%) |
Feb 24, 2006 | 35.18 | 35.27 | 34.97 | 35.10 | 3,982,855 | +0.06(+0.16%) |
Feb 23, 2006 | 35.02 | 35.07 | 34.74 | 35.04 | 4,168,957 | -0.11(-0.30%) |
Feb 22, 2006 | 34.96 | 35.27 | 34.85 | 35.15 | 3,905,285 | +0.38(+1.08%) |
Feb 21, 2006 | 34.89 | 35.15 | 34.74 | 34.77 | 4,274,937 | -0.21(-0.61%) |
Feb 17, 2006 | 35.39 | 35.40 | 34.77 | 34.99 | 4,585,055 | -0.33(-0.92%) |
Feb 16, 2006 | 35.10 | 35.36 | 34.73 | 35.31 | 4,869,157 | +0.21(+0.61%) |
Feb 15, 2006 | 34.85 | 35.31 | 34.62 | 35.10 | 4,265,680 | +0.34(+0.97%) |
Feb 14, 2006 | 34.79 | 34.96 | 34.35 | 34.76 | 6,416,396 | +0.08(+0.24%) |
Feb 13, 2006 | 34.95 | 34.97 | 34.40 | 34.68 | 4,563,349 | -0.52(-1.48%) |
Feb 10, 2006 | 35.36 | 35.46 | 34.93 | 35.20 | 4,817,285 | -0.08(-0.21%) |
Feb 09, 2006 | 34.90 | 35.61 | 34.80 | 35.27 | 8,357,866 | +0.38(+1.08%) |
Feb 08, 2006 | 34.36 | 35.01 | 34.36 | 34.90 | 4,186,834 | +0.45(+1.31%) |
Feb 07, 2006 | 34.62 | 34.81 | 34.21 | 34.45 | 5,059,889 | -0.28(-0.79%) |
Feb 06, 2006 | 34.93 | 34.99 | 34.52 | 34.72 | 4,446,197 | -0.28(-0.79%) |
Feb 03, 2006 | 35.05 | 35.31 | 34.90 | 35.00 | 6,483,591 | -0.28(-0.78%) |
Feb 02, 2006 | 35.59 | 35.79 | 35.16 | 35.27 | 5,439,277 | -0.37(-1.04%) |
Feb 01, 2006 | 35.30 | 35.71 | 35.10 | 35.64 | 6,433,155 | +0.17(+0.48%) |
Jan 31, 2006 | 35.81 | 35.82 | 35.09 | 35.47 | 10,389,356 | -0.47(-1.31%) |
Jan 30, 2006 | 36.13 | 36.23 | 35.84 | 35.94 | 4,970,828 | -0.11(-0.31%) |
Jan 27, 2006 | 35.58 | 36.15 | 35.54 | 36.06 | 10,950,378 | +0.39(+1.09%) |
Jan 26, 2006 | 35.82 | 36.12 | 35.65 | 35.67 | 10,937,130 | -0.15(-0.42%) |
Jan 25, 2006 | 35.93 | 36.21 | 35.81 | 35.82 | 7,750,239 | +0.04(+0.11%) |
Jan 24, 2006 | 36.04 | 36.28 | 35.54 | 35.78 | 5,934,859 | -0.06(-0.17%) |
Jan 23, 2006 | 35.76 | 36.06 | 35.41 | 35.84 | 5,370,167 | +0.19(+0.54%) |
Jan 20, 2006 | 35.81 | 35.94 | 35.53 | 35.65 | 8,044,716 | -0.18(-0.49%) |
Jan 19, 2006 | 35.96 | 36.22 | 35.60 | 35.83 | 5,762,802 | +0.14(+0.39%) |
Jan 18, 2006 | 35.85 | 35.85 | 35.46 | 35.69 | 5,056,856 | -0.19(-0.54%) |
Jan 17, 2006 | 36.06 | 36.31 | 35.78 | 35.88 | 5,377,508 | -0.43(-1.17%) |
Jan 13, 2006 | 36.40 | 36.65 | 36.21 | 36.31 | 5,080,159 | +0.00(+0.00%) |
Jan 12, 2006 | 36.51 | 36.77 | 36.07 | 36.31 | 4,318,989 | -0.14(-0.40%) |
Jan 11, 2006 | 36.56 | 36.56 | 36.09 | 36.45 | 3,049,308 | +0.00(+0.00%) |
Jan 10, 2006 | 36.62 | 36.97 | 36.08 | 36.45 | 5,536,638 | -0.25(-0.68%) |
Jan 09, 2006 | 36.26 | 36.88 | 36.18 | 36.70 | 4,712,263 | +0.48(+1.31%) |
Jan 06, 2006 | 36.15 | 36.41 | 35.77 | 36.23 | 4,978,648 | +0.27(+0.75%) |
Jan 05, 2006 | 35.93 | 35.99 | 35.64 | 35.96 | 5,012,645 | +0.19(+0.54%) |
Jan 04, 2006 | 36.01 | 36.18 | 35.64 | 35.76 | 6,320,791 | -0.18(-0.49%) |
Jan 03, 2006 | 35.71 | 36.08 | 35.18 | 35.94 | 6,316,322 | +0.48(+1.36%) |
Dec 30, 2005 | 35.69 | 35.71 | 35.41 | 35.46 | 4,722,478 | -0.55(-1.51%) |
Dec 29, 2005 | 36.17 | 36.33 | 35.86 | 36.00 | 4,148,847 | -0.18(-0.50%) |
Dec 28, 2005 | 36.21 | 36.32 | 35.96 | 36.18 | 4,496,473 | -0.04(-0.10%) |
Dec 27, 2005 | 36.15 | 36.36 | 36.08 | 36.22 | 4,994,609 | +0.07(+0.19%) |
Dec 23, 2005 | 35.65 | 36.25 | 35.58 | 36.15 | 5,106,335 | +0.36(+1.02%) |
Dec 22, 2005 | 35.68 | 35.92 | 35.64 | 35.79 | 4,587,769 | +0.08(+0.21%) |
Dec 21, 2005 | 36.03 | 36.18 | 35.71 | 35.71 | 5,646,129 | -0.01(-0.04%) |
Dec 20, 2005 | 36.12 | 36.18 | 35.67 | 35.73 | 6,757,478 | -0.36(-0.99%) |
Dec 19, 2005 | 36.12 | 36.50 | 35.90 | 36.08 | 11,997,884 | +0.58(+1.64%) |
Dec 16, 2005 | 35.26 | 35.65 | 35.46 | 35.50 | 9,067,483 | +0.24(+0.68%) |
Dec 15, 2005 | 35.06 | 35.37 | 35.09 | 35.26 | 7,612,019 | +0.20(+0.57%) |
Dec 14, 2005 | 34.90 | 35.27 | 34.77 | 35.06 | 7,665,328 | +0.16(+0.47%) |
Dec 13, 2005 | 34.33 | 34.97 | 34.29 | 34.90 | 9,545,988 | +0.77(+2.26%) |
Dec 12, 2005 | 33.46 | 34.23 | 33.66 | 34.13 | 8,079,191 | +0.66(+1.98%) |
Dec 09, 2005 | 34.08 | 34.46 | 33.40 | 33.46 | 17,390,236 | +0.75(+2.30%) |
Dec 08, 2005 | 33.18 | 33.18 | 32.42 | 32.71 | 8,054,931 | -0.46(-1.40%) |
Dec 07, 2005 | 32.70 | 33.33 | 32.52 | 33.18 | 8,802,215 | +0.48(+1.46%) |
Dec 06, 2005 | 32.28 | 32.74 | 32.23 | 32.70 | 6,916,607 | +0.45(+1.40%) |
Dec 05, 2005 | 32.31 | 32.42 | 31.92 | 32.25 | 5,291,161 | -0.06(-0.19%) |
Dec 02, 2005 | 32.27 | 32.47 | 32.08 | 32.31 | 5,867,984 | +0.04(+0.14%) |