Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.28 | 36.50 | 35.50 | 35.72 | 1,475,900 | -0.56(-1.54%) |
Feb 27, 2006 | 36.03 | 36.71 | 35.92 | 36.28 | 955,400 | +0.14(+0.39%) |
Feb 24, 2006 | 36.00 | 36.29 | 35.52 | 36.14 | 1,243,100 | -0.07(-0.19%) |
Feb 23, 2006 | 36.55 | 36.97 | 36.20 | 36.21 | 1,513,600 | -0.39(-1.07%) |
Feb 22, 2006 | 36.06 | 36.90 | 35.90 | 36.60 | 2,097,200 | +0.51(+1.41%) |
Feb 21, 2006 | 36.20 | 36.49 | 35.60 | 36.09 | 1,267,000 | -0.11(-0.30%) |
Feb 17, 2006 | 36.08 | 36.68 | 35.75 | 36.20 | 2,187,000 | +0.12(+0.33%) |
Feb 16, 2006 | 35.60 | 36.08 | 35.30 | 36.08 | 1,473,200 | +0.63(+1.78%) |
Feb 15, 2006 | 35.00 | 35.87 | 34.45 | 35.45 | 2,938,600 | -0.20(-0.56%) |
Feb 14, 2006 | 35.43 | 35.84 | 35.15 | 35.65 | 3,316,400 | +0.32(+0.91%) |
Feb 13, 2006 | 34.90 | 35.44 | 34.10 | 35.33 | 2,577,400 | -0.14(-0.39%) |
Feb 10, 2006 | 35.62 | 35.65 | 34.92 | 35.47 | 1,658,500 | -0.15(-0.42%) |
Feb 09, 2006 | 35.90 | 36.00 | 35.55 | 35.62 | 1,603,300 | -0.28(-0.78%) |
Feb 08, 2006 | 35.72 | 36.07 | 35.50 | 35.90 | 1,677,200 | +0.18(+0.50%) |
Feb 07, 2006 | 36.69 | 37.18 | 35.54 | 35.72 | 2,305,900 | -0.97(-2.64%) |
Feb 06, 2006 | 36.07 | 36.75 | 35.84 | 36.69 | 2,982,600 | +0.50(+1.38%) |
Feb 03, 2006 | 36.00 | 36.28 | 35.61 | 36.19 | 2,249,500 | -0.31(-0.85%) |
Feb 02, 2006 | 36.15 | 36.56 | 36.05 | 36.50 | 2,691,900 | +0.25(+0.69%) |
Feb 01, 2006 | 36.00 | 36.36 | 35.71 | 36.25 | 3,475,600 | +0.30(+0.83%) |
Jan 31, 2006 | 35.65 | 36.09 | 35.30 | 35.95 | 2,565,000 | -0.21(-0.58%) |
Jan 30, 2006 | 35.85 | 36.18 | 35.70 | 36.16 | 1,760,500 | +0.25(+0.70%) |
Jan 27, 2006 | 35.79 | 36.10 | 35.66 | 35.91 | 3,007,200 | +0.13(+0.36%) |
Jan 26, 2006 | 35.58 | 35.85 | 35.25 | 35.78 | 3,001,100 | +0.45(+1.27%) |
Jan 25, 2006 | 34.89 | 35.79 | 34.74 | 35.33 | 3,409,300 | +0.44(+1.26%) |
Jan 24, 2006 | 33.92 | 35.30 | 33.63 | 34.89 | 8,660,700 | +2.82(+8.79%) |
Jan 23, 2006 | 31.90 | 32.24 | 31.69 | 32.07 | 3,307,600 | +0.32(+1.01%) |
Jan 20, 2006 | 32.75 | 32.80 | 31.68 | 31.75 | 3,494,500 | -1.12(-3.41%) |
Jan 19, 2006 | 32.90 | 33.19 | 32.85 | 32.87 | 2,320,100 | +0.07(+0.21%) |
Jan 18, 2006 | 32.46 | 33.40 | 32.31 | 32.80 | 2,432,100 | +0.24(+0.74%) |
Jan 17, 2006 | 32.87 | 33.06 | 32.39 | 32.56 | 2,073,800 | -0.63(-1.90%) |
Jan 13, 2006 | 32.78 | 33.40 | 32.50 | 33.19 | 2,112,300 | +0.43(+1.31%) |
Jan 12, 2006 | 33.55 | 33.66 | 32.73 | 32.76 | 2,186,000 | -0.79(-2.35%) |
Jan 11, 2006 | 34.00 | 34.14 | 33.42 | 33.55 | 2,924,500 | -0.73(-2.13%) |
Jan 10, 2006 | 34.00 | 34.55 | 33.90 | 34.28 | 2,371,100 | -0.25(-0.72%) |
Jan 09, 2006 | 33.41 | 34.63 | 33.41 | 34.53 | 2,479,300 | +1.22(+3.66%) |
Jan 06, 2006 | 33.36 | 33.65 | 32.91 | 33.31 | 2,362,400 | +0.11(+0.33%) |
Jan 05, 2006 | 32.61 | 34.17 | 32.50 | 33.20 | 4,021,700 | +0.49(+1.50%) |
Jan 04, 2006 | 33.30 | 33.30 | 31.94 | 32.71 | 8,425,400 | -0.59(-1.77%) |
Jan 03, 2006 | 33.90 | 34.00 | 32.57 | 33.30 | 2,562,900 | -0.04(-0.12%) |
Dec 30, 2005 | 33.50 | 33.83 | 33.34 | 33.34 | 1,133,200 | -0.23(-0.69%) |
Dec 29, 2005 | 33.58 | 34.06 | 33.52 | 33.57 | 1,533,100 | -0.09(-0.27%) |
Dec 28, 2005 | 32.70 | 33.85 | 32.68 | 33.66 | 3,092,300 | +1.08(+3.31%) |
Dec 27, 2005 | 33.40 | 33.49 | 32.51 | 32.58 | 2,308,600 | -0.82(-2.46%) |
Dec 23, 2005 | 33.75 | 33.79 | 33.33 | 33.40 | 1,455,900 | -0.35(-1.04%) |
Dec 22, 2005 | 33.98 | 34.06 | 33.30 | 33.75 | 4,484,100 | -0.22(-0.65%) |
Dec 21, 2005 | 33.63 | 34.32 | 33.50 | 33.97 | 2,606,900 | +0.34(+1.01%) |
Dec 20, 2005 | 32.80 | 33.96 | 32.00 | 33.63 | 4,154,900 | +0.51(+1.54%) |
Dec 19, 2005 | 33.92 | 33.98 | 32.96 | 33.12 | 2,671,200 | -0.76(-2.24%) |
Dec 16, 2005 | 34.31 | 34.40 | 33.53 | 33.88 | 2,495,600 | -0.42(-1.22%) |
Dec 15, 2005 | 34.31 | 34.53 | 34.00 | 34.30 | 2,503,800 | +0.00(+0.00%) |
Dec 14, 2005 | 34.40 | 34.59 | 33.95 | 34.30 | 2,435,500 | +0.05(+0.15%) |
Dec 13, 2005 | 34.65 | 34.66 | 33.84 | 34.25 | 2,902,000 | -0.45(-1.30%) |
Dec 12, 2005 | 35.11 | 35.28 | 34.42 | 34.70 | 1,711,600 | -0.41(-1.17%) |
Dec 09, 2005 | 34.88 | 35.30 | 34.57 | 35.11 | 1,577,500 | +0.11(+0.31%) |
Dec 08, 2005 | 35.08 | 35.35 | 34.82 | 35.00 | 2,981,400 | +0.05(+0.14%) |
Dec 07, 2005 | 35.51 | 35.72 | 34.77 | 34.95 | 2,022,200 | -0.61(-1.72%) |
Dec 06, 2005 | 35.20 | 35.92 | 35.13 | 35.56 | 2,176,700 | +0.56(+1.60%) |
Dec 05, 2005 | 35.20 | 35.22 | 34.30 | 35.00 | 2,531,700 | -0.03(-0.09%) |
Dec 02, 2005 | 35.20 | 35.50 | 34.89 | 35.03 | 1,934,200 | -0.17(-0.48%) |