Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.50 | 32.35 | 32.00 | 32.15 | 15,563,779 | -0.35(-1.09%) |
Feb 27, 2006 | 32.81 | 32.85 | 32.47 | 32.50 | 10,906,417 | -0.31(-0.95%) |
Feb 24, 2006 | 32.76 | 32.99 | 32.67 | 32.81 | 14,863,778 | +0.29(+0.89%) |
Feb 23, 2006 | 32.50 | 32.87 | 32.32 | 32.52 | 16,222,314 | -0.06(-0.17%) |
Feb 22, 2006 | 32.95 | 32.95 | 32.39 | 32.58 | 13,394,724 | -0.38(-1.14%) |
Feb 21, 2006 | 33.00 | 33.24 | 32.72 | 32.95 | 16,876,984 | +0.42(+1.28%) |
Feb 17, 2006 | 32.32 | 32.66 | 32.04 | 32.54 | 19,139,336 | +0.50(+1.55%) |
Feb 16, 2006 | 31.93 | 32.21 | 31.85 | 32.04 | 18,638,758 | +0.19(+0.61%) |
Feb 15, 2006 | 31.79 | 32.08 | 31.59 | 31.85 | 20,979,826 | +0.14(+0.43%) |
Feb 14, 2006 | 31.79 | 32.04 | 31.54 | 31.71 | 21,834,446 | -0.51(-1.59%) |
Feb 13, 2006 | 32.23 | 33.15 | 32.07 | 32.22 | 14,221,407 | +0.01(+0.02%) |
Feb 10, 2006 | 32.62 | 33.23 | 31.87 | 32.22 | 21,313,838 | -0.17(-0.51%) |
Feb 09, 2006 | 33.08 | 33.56 | 32.29 | 32.38 | 19,620,938 | -0.56(-1.71%) |
Feb 08, 2006 | 32.86 | 33.11 | 32.33 | 32.95 | 17,443,978 | +0.09(+0.26%) |
Feb 07, 2006 | 33.32 | 33.32 | 32.78 | 32.86 | 17,444,504 | -0.63(-1.87%) |
Feb 06, 2006 | 33.01 | 33.82 | 33.01 | 33.49 | 17,411,122 | +0.76(+2.33%) |
Feb 03, 2006 | 33.08 | 33.40 | 32.65 | 32.73 | 19,810,170 | -0.57(-1.73%) |
Feb 02, 2006 | 33.41 | 33.61 | 32.87 | 33.30 | 16,064,006 | -0.11(-0.32%) |
Feb 01, 2006 | 33.80 | 34.03 | 33.35 | 33.41 | 19,541,872 | -0.39(-1.15%) |
Jan 31, 2006 | 34.38 | 34.49 | 33.73 | 33.80 | 26,824,062 | -0.78(-2.26%) |
Jan 30, 2006 | 34.63 | 34.63 | 34.04 | 34.58 | 22,182,514 | +0.21(+0.61%) |
Jan 27, 2006 | 34.21 | 34.58 | 34.03 | 34.36 | 29,320,978 | +0.09(+0.27%) |
Jan 26, 2006 | 35.00 | 35.00 | 34.21 | 34.27 | 25,340,074 | -0.59(-1.70%) |
Jan 25, 2006 | 35.46 | 35.60 | 34.45 | 34.87 | 21,869,412 | -0.45(-1.27%) |
Jan 24, 2006 | 35.32 | 35.70 | 35.17 | 35.32 | 14,759,234 | -0.09(-0.26%) |
Jan 23, 2006 | 34.77 | 35.50 | 34.44 | 35.41 | 15,747,916 | +0.62(+1.78%) |
Jan 20, 2006 | 35.29 | 35.53 | 34.58 | 34.79 | 19,661,000 | -0.27(-0.78%) |
Jan 19, 2006 | 34.38 | 35.14 | 34.27 | 35.06 | 13,841,713 | +0.40(+1.15%) |
Jan 18, 2006 | 35.28 | 35.29 | 34.41 | 34.66 | 15,964,206 | -0.55(-1.55%) |
Jan 17, 2006 | 34.56 | 35.23 | 34.56 | 35.21 | 15,377,182 | +0.85(+2.49%) |
Jan 13, 2006 | 34.09 | 34.50 | 34.01 | 34.35 | 10,310,081 | +0.27(+0.78%) |
Jan 12, 2006 | 34.15 | 34.48 | 33.93 | 34.09 | 13,239,579 | +0.03(+0.08%) |
Jan 11, 2006 | 33.70 | 34.15 | 33.38 | 34.06 | 11,335,133 | +0.34(+1.01%) |
Jan 10, 2006 | 33.44 | 33.85 | 33.44 | 33.72 | 12,244,748 | +0.17(+0.49%) |
Jan 09, 2006 | 33.86 | 33.91 | 33.32 | 33.55 | 11,319,320 | -0.17(-0.51%) |
Jan 06, 2006 | 33.55 | 33.90 | 33.35 | 33.72 | 16,883,310 | +0.60(+1.82%) |
Jan 05, 2006 | 33.40 | 33.56 | 32.92 | 33.12 | 15,171,610 | -0.41(-1.22%) |
Jan 04, 2006 | 33.62 | 33.62 | 33.26 | 33.53 | 15,529,868 | -0.10(-0.29%) |
Jan 03, 2006 | 32.48 | 33.64 | 32.48 | 33.62 | 23,361,482 | +1.31(+4.07%) |
Dec 30, 2005 | 31.87 | 32.52 | 31.84 | 32.31 | 10,374,213 | +0.17(+0.53%) |
Dec 29, 2005 | 32.29 | 32.61 | 32.12 | 32.14 | 8,141,553 | -0.13(-0.41%) |
Dec 28, 2005 | 31.95 | 32.42 | 31.81 | 32.27 | 11,712,543 | +0.46(+1.45%) |
Dec 27, 2005 | 32.44 | 32.45 | 31.55 | 31.81 | 16,833,586 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.72 | 32.16 | 32.52 | 6,991,401 | +0.01(+0.04%) |
Dec 22, 2005 | 32.47 | 32.69 | 32.41 | 32.50 | 12,495,125 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.97 | 32.37 | 32.45 | 18,917,776 | +0.09(+0.26%) |
Dec 20, 2005 | 32.54 | 32.61 | 32.29 | 32.37 | 15,284,060 | +0.07(+0.21%) |
Dec 19, 2005 | 32.74 | 32.94 | 32.26 | 32.30 | 16,811,270 | -0.43(-1.32%) |
Dec 16, 2005 | 33.60 | 33.69 | 32.70 | 32.73 | 17,607,382 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.74 | 33.23 | 33.59 | 12,395,501 | -0.15(-0.44%) |
Dec 14, 2005 | 33.55 | 33.81 | 33.52 | 33.74 | 15,533,909 | +0.24(+0.71%) |
Dec 13, 2005 | 34.09 | 34.10 | 33.43 | 33.50 | 13,912,346 | -0.41(-1.21%) |
Dec 12, 2005 | 33.67 | 34.03 | 33.53 | 33.91 | 11,626,273 | +0.43(+1.29%) |
Dec 09, 2005 | 33.82 | 33.82 | 33.42 | 33.48 | 15,090,962 | -0.46(-1.34%) |
Dec 08, 2005 | 33.76 | 34.14 | 33.72 | 33.93 | 16,860,644 | +0.18(+0.54%) |
Dec 07, 2005 | 34.19 | 34.43 | 33.64 | 33.75 | 11,730,816 | -0.39(-1.13%) |
Dec 06, 2005 | 33.97 | 34.42 | 33.66 | 34.14 | 13,129,764 | +0.19(+0.57%) |
Dec 05, 2005 | 33.85 | 34.17 | 33.72 | 33.94 | 13,474,318 | +0.26(+0.78%) |
Dec 02, 2005 | 33.51 | 33.84 | 33.20 | 33.68 | 13,752,456 | +0.27(+0.80%) |