Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.49 | 5,036,236 | -0.06(-0.19%) |
Feb 27, 2006 | 30.29 | 30.62 | 30.22 | 30.55 | 2,872,351 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.36 | 29.92 | 30.19 | 2,793,977 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.29 | 29.75 | 30.15 | 6,588,775 | -0.39(-1.28%) |
Feb 22, 2006 | 30.50 | 30.59 | 30.36 | 30.54 | 6,203,248 | +0.20(+0.65%) |
Feb 21, 2006 | 30.08 | 30.38 | 29.99 | 30.34 | 5,597,259 | -0.18(-0.60%) |
Feb 17, 2006 | 30.79 | 30.82 | 30.43 | 30.53 | 5,462,783 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.29 | 30.76 | 30.79 | 4,666,497 | -0.36(-1.16%) |
Feb 15, 2006 | 31.38 | 31.46 | 31.12 | 31.15 | 2,855,013 | -0.30(-0.97%) |
Feb 14, 2006 | 30.90 | 31.81 | 30.85 | 31.46 | 3,781,124 | +0.75(+2.45%) |
Feb 13, 2006 | 30.88 | 31.09 | 30.61 | 30.70 | 3,211,925 | -0.25(-0.80%) |
Feb 10, 2006 | 30.83 | 31.09 | 30.76 | 30.95 | 2,026,589 | +0.12(+0.39%) |
Feb 09, 2006 | 30.92 | 31.27 | 30.61 | 30.83 | 3,916,164 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.07 | 30.70 | 30.99 | 3,233,351 | -0.06(-0.21%) |
Feb 07, 2006 | 31.16 | 31.46 | 31.04 | 31.05 | 2,994,987 | -0.26(-0.82%) |
Feb 06, 2006 | 31.66 | 31.77 | 31.04 | 31.31 | 4,172,007 | -0.47(-1.47%) |
Feb 03, 2006 | 31.85 | 32.28 | 31.74 | 31.77 | 3,195,856 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.25 | 31.30 | 32.14 | 6,487,988 | -0.22(-0.68%) |
Feb 01, 2006 | 32.18 | 32.69 | 32.14 | 32.36 | 4,374,427 | +0.16(+0.51%) |
Jan 31, 2006 | 32.60 | 32.68 | 32.09 | 32.19 | 4,769,539 | -0.62(-1.88%) |
Jan 30, 2006 | 33.26 | 33.26 | 32.75 | 32.81 | 3,809,739 | -0.21(-0.62%) |
Jan 27, 2006 | 32.78 | 33.41 | 32.60 | 33.02 | 4,925,300 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.05 | 32.23 | 32.78 | 6,707,182 | +1.06(+3.33%) |
Jan 25, 2006 | 32.10 | 32.11 | 31.57 | 31.72 | 4,054,446 | -0.43(-1.35%) |
Jan 24, 2006 | 31.73 | 32.56 | 31.73 | 32.15 | 4,102,091 | -0.16(-0.48%) |
Jan 23, 2006 | 32.03 | 32.43 | 31.99 | 32.31 | 3,508,224 | +0.38(+1.18%) |
Jan 20, 2006 | 32.63 | 32.71 | 31.84 | 31.93 | 7,148,952 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.27 | 32.31 | 32.59 | 5,419,508 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.27 | 32.68 | 32.78 | 2,056,049 | -0.16(-0.50%) |
Jan 17, 2006 | 33.41 | 33.50 | 32.87 | 32.94 | 3,003,586 | -0.58(-1.74%) |
Jan 13, 2006 | 33.61 | 33.66 | 33.38 | 33.52 | 2,423,956 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.97 | 33.54 | 33.61 | 3,526,690 | -0.20(-0.59%) |
Jan 11, 2006 | 33.47 | 33.83 | 33.37 | 33.80 | 3,418,996 | +0.54(+1.62%) |
Jan 10, 2006 | 33.38 | 33.48 | 33.05 | 33.26 | 2,451,303 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.59 | 33.09 | 33.51 | 3,103,245 | +0.01(+0.04%) |
Jan 06, 2006 | 33.31 | 33.79 | 33.34 | 33.49 | 3,723,471 | +0.18(+0.55%) |
Jan 05, 2006 | 33.19 | 33.33 | 33.04 | 33.31 | 4,326,500 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.53 | 32.99 | 3,222,215 | +0.36(+1.11%) |
Jan 03, 2006 | 31.82 | 32.63 | 31.58 | 32.63 | 5,418,239 | +0.94(+2.96%) |
Dec 30, 2005 | 31.59 | 31.76 | 31.40 | 31.69 | 2,302,448 | -0.07(-0.22%) |
Dec 29, 2005 | 31.49 | 31.99 | 31.48 | 31.76 | 3,641,150 | +0.13(+0.43%) |
Dec 28, 2005 | 31.80 | 31.93 | 31.53 | 31.63 | 3,727,841 | -0.06(-0.20%) |
Dec 27, 2005 | 32.19 | 32.46 | 31.65 | 31.69 | 1,897,328 | -0.47(-1.46%) |
Dec 23, 2005 | 32.11 | 32.34 | 32.02 | 32.16 | 1,264,838 | +0.05(+0.15%) |
Dec 22, 2005 | 32.17 | 32.21 | 31.77 | 32.11 | 1,973,164 | +0.06(+0.18%) |
Dec 21, 2005 | 32.10 | 32.46 | 31.86 | 32.05 | 3,405,746 | +0.06(+0.18%) |
Dec 20, 2005 | 30.92 | 32.04 | 30.92 | 31.99 | 4,324,527 | +0.52(+1.65%) |
Dec 19, 2005 | 31.60 | 31.65 | 31.26 | 31.48 | 4,414,177 | -0.29(-0.92%) |
Dec 16, 2005 | 31.94 | 32.15 | 31.77 | 31.77 | 6,847,155 | -0.16(-0.51%) |
Dec 15, 2005 | 32.04 | 32.17 | 31.54 | 31.93 | 3,627,054 | -0.10(-0.31%) |
Dec 14, 2005 | 32.07 | 32.24 | 31.94 | 32.03 | 3,792,119 | +0.06(+0.20%) |
Dec 13, 2005 | 31.89 | 32.26 | 31.70 | 31.97 | 3,142,009 | +0.04(+0.13%) |
Dec 12, 2005 | 32.15 | 32.27 | 31.74 | 31.92 | 3,593,223 | -0.28(-0.86%) |
Dec 09, 2005 | 31.76 | 32.47 | 31.68 | 32.20 | 3,880,924 | +0.67(+2.14%) |
Dec 08, 2005 | 31.58 | 31.79 | 31.42 | 31.53 | 3,882,051 | -0.05(-0.16%) |
Dec 07, 2005 | 32.16 | 32.19 | 31.53 | 31.58 | 2,611,011 | -0.66(-2.05%) |
Dec 06, 2005 | 32.42 | 32.58 | 32.08 | 32.24 | 4,078,973 | +0.05(+0.15%) |
Dec 05, 2005 | 32.99 | 32.99 | 32.04 | 32.19 | 5,300,678 | -0.80(-2.43%) |
Dec 02, 2005 | 33.02 | 33.17 | 32.83 | 32.99 | 2,299,065 | -0.04(-0.11%) |