Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.83 | 34.83 | 34.19 | 34.48 | 4,455,760 | -0.35(-0.99%) |
Feb 27, 2006 | 34.66 | 35.03 | 34.61 | 34.83 | 4,005,155 | +0.23(+0.67%) |
Feb 24, 2006 | 34.76 | 34.98 | 34.23 | 34.60 | 3,159,704 | -0.39(-1.12%) |
Feb 23, 2006 | 35.12 | 35.54 | 34.97 | 34.99 | 3,769,466 | -0.29(-0.83%) |
Feb 22, 2006 | 35.09 | 35.35 | 34.73 | 35.28 | 4,482,156 | +0.51(+1.45%) |
Feb 21, 2006 | 34.73 | 35.85 | 34.47 | 34.78 | 9,117,222 | +0.00(+0.00%) |
Feb 17, 2006 | 34.94 | 35.02 | 34.59 | 34.78 | 4,460,915 | -0.16(-0.46%) |
Feb 16, 2006 | 34.32 | 35.25 | 34.29 | 34.94 | 7,799,299 | +0.51(+1.47%) |
Feb 15, 2006 | 33.65 | 34.50 | 33.54 | 34.43 | 5,846,624 | +0.59(+1.74%) |
Feb 14, 2006 | 33.68 | 34.00 | 33.55 | 33.84 | 6,609,763 | +0.24(+0.72%) |
Feb 13, 2006 | 33.36 | 33.70 | 33.18 | 33.60 | 5,085,827 | -0.04(-0.13%) |
Feb 10, 2006 | 33.39 | 33.91 | 33.34 | 33.65 | 7,422,727 | -0.26(-0.77%) |
Feb 09, 2006 | 33.52 | 34.12 | 33.45 | 33.91 | 21,004,144 | +2.64(+8.46%) |
Feb 08, 2006 | 31.24 | 31.31 | 30.50 | 31.26 | 5,780,712 | +0.14(+0.45%) |
Feb 07, 2006 | 31.08 | 31.50 | 30.73 | 31.12 | 4,105,428 | -0.15(-0.49%) |
Feb 06, 2006 | 31.12 | 31.44 | 30.99 | 31.28 | 3,587,193 | +0.17(+0.54%) |
Feb 03, 2006 | 31.02 | 31.67 | 30.48 | 31.11 | 3,750,567 | -0.22(-0.72%) |
Feb 02, 2006 | 32.14 | 32.26 | 31.21 | 31.33 | 5,347,131 | -0.70(-2.18%) |
Feb 01, 2006 | 32.27 | 32.40 | 31.63 | 32.03 | 5,969,701 | -0.40(-1.24%) |
Jan 31, 2006 | 32.02 | 32.64 | 31.95 | 32.44 | 5,068,334 | +0.28(+0.88%) |
Jan 30, 2006 | 31.86 | 32.81 | 31.83 | 32.15 | 5,314,956 | +0.15(+0.46%) |
Jan 27, 2006 | 32.08 | 32.42 | 31.82 | 32.01 | 4,767,826 | -0.07(-0.22%) |
Jan 26, 2006 | 31.19 | 32.13 | 31.67 | 32.08 | 7,512,380 | +0.89(+2.85%) |
Jan 25, 2006 | 31.01 | 31.52 | 30.98 | 31.19 | 6,608,670 | +0.17(+0.56%) |
Jan 24, 2006 | 31.19 | 31.47 | 30.95 | 31.01 | 5,702,617 | -0.17(-0.53%) |
Jan 23, 2006 | 31.25 | 31.59 | 31.03 | 31.18 | 3,958,923 | -0.07(-0.23%) |
Jan 20, 2006 | 31.46 | 31.69 | 31.21 | 31.25 | 10,605,079 | -0.08(-0.25%) |
Jan 19, 2006 | 31.38 | 31.94 | 31.32 | 31.33 | 6,527,139 | +0.23(+0.74%) |
Jan 18, 2006 | 30.37 | 31.69 | 30.25 | 31.10 | 11,664,040 | +0.35(+1.12%) |
Jan 17, 2006 | 30.22 | 31.24 | 30.18 | 30.75 | 10,175,090 | +0.11(+0.36%) |
Jan 13, 2006 | 30.60 | 30.71 | 30.23 | 30.64 | 5,860,524 | +0.01(+0.04%) |
Jan 12, 2006 | 30.64 | 30.98 | 30.43 | 30.63 | 4,712,379 | -0.25(-0.81%) |
Jan 11, 2006 | 30.83 | 31.02 | 30.58 | 30.88 | 4,805,780 | -0.02(-0.06%) |
Jan 10, 2006 | 30.44 | 31.01 | 30.41 | 30.90 | 4,548,380 | +0.29(+0.96%) |
Jan 09, 2006 | 29.99 | 30.76 | 29.88 | 30.60 | 7,853,653 | +0.48(+1.59%) |
Jan 06, 2006 | 30.07 | 30.30 | 29.55 | 30.12 | 23,879,584 | +2.27(+8.16%) |
Jan 05, 2006 | 28.23 | 28.49 | 27.74 | 27.85 | 8,184,305 | -0.35(-1.25%) |
Jan 04, 2006 | 28.56 | 28.56 | 27.93 | 28.20 | 6,889,966 | -0.44(-1.52%) |
Jan 03, 2006 | 28.01 | 28.80 | 27.82 | 28.64 | 7,968,295 | +0.80(+2.87%) |
Dec 30, 2005 | 27.91 | 28.24 | 27.80 | 27.84 | 3,222,179 | -0.29(-1.05%) |
Dec 29, 2005 | 27.97 | 28.34 | 27.88 | 28.13 | 5,228,271 | +0.15(+0.55%) |
Dec 28, 2005 | 28.04 | 28.34 | 27.98 | 27.98 | 5,435,065 | +0.01(+0.02%) |
Dec 27, 2005 | 28.52 | 28.79 | 27.94 | 27.97 | 5,418,666 | -0.39(-1.38%) |
Dec 23, 2005 | 27.66 | 28.55 | 27.37 | 28.36 | 7,413,980 | +0.67(+2.43%) |
Dec 22, 2005 | 28.01 | 28.03 | 27.65 | 27.69 | 7,352,286 | -0.13(-0.46%) |
Dec 21, 2005 | 28.23 | 28.27 | 27.79 | 27.82 | 7,015,074 | -0.42(-1.50%) |
Dec 20, 2005 | 28.15 | 28.34 | 28.00 | 28.24 | 6,576,182 | +0.26(+0.92%) |
Dec 19, 2005 | 28.88 | 28.89 | 27.99 | 27.99 | 8,772,044 | -0.80(-2.78%) |
Dec 16, 2005 | 28.73 | 28.93 | 28.49 | 28.79 | 8,026,710 | +0.06(+0.20%) |
Dec 15, 2005 | 28.62 | 29.00 | 28.33 | 28.73 | 11,758,222 | +0.12(+0.40%) |
Dec 14, 2005 | 28.17 | 28.62 | 27.91 | 28.61 | 20,993,366 | +0.48(+1.71%) |
Dec 13, 2005 | 29.16 | 29.30 | 27.90 | 28.13 | 59,672,328 | -3.78(-11.84%) |
Dec 12, 2005 | 32.20 | 32.67 | 31.80 | 31.91 | 11,222,962 | -0.20(-0.64%) |
Dec 09, 2005 | 32.00 | 32.33 | 31.55 | 32.11 | 6,620,853 | +0.10(+0.32%) |
Dec 08, 2005 | 31.33 | 32.01 | 31.33 | 32.01 | 6,988,365 | +0.67(+2.15%) |
Dec 07, 2005 | 31.50 | 31.76 | 31.27 | 31.34 | 5,973,761 | -0.24(-0.75%) |
Dec 06, 2005 | 31.65 | 31.99 | 31.51 | 31.58 | 5,307,771 | +0.06(+0.18%) |
Dec 05, 2005 | 31.28 | 31.69 | 30.89 | 31.52 | 5,569,076 | +0.24(+0.78%) |
Dec 02, 2005 | 31.37 | 31.69 | 31.05 | 31.28 | 5,042,094 | +0.10(+0.33%) |