Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.51 | 37.39 | 36.75 | 36.75 | 1,993,642 | -0.76(-2.02%) |
Feb 27, 2006 | 37.22 | 37.69 | 36.85 | 37.51 | 1,913,333 | +0.54(+1.46%) |
Feb 24, 2006 | 36.48 | 37.10 | 36.38 | 36.97 | 1,177,634 | +0.49(+1.34%) |
Feb 23, 2006 | 36.37 | 36.79 | 36.08 | 36.48 | 1,443,453 | +0.01(+0.02%) |
Feb 22, 2006 | 35.64 | 36.68 | 35.56 | 36.47 | 2,106,122 | +0.83(+2.32%) |
Feb 21, 2006 | 35.25 | 35.78 | 35.22 | 35.64 | 1,823,161 | +0.63(+1.81%) |
Feb 17, 2006 | 34.66 | 35.17 | 34.49 | 35.01 | 1,650,332 | +0.35(+1.02%) |
Feb 16, 2006 | 34.59 | 34.66 | 34.16 | 34.66 | 2,453,894 | +0.23(+0.68%) |
Feb 15, 2006 | 34.67 | 34.92 | 34.11 | 34.42 | 2,560,269 | -0.26(-0.76%) |
Feb 14, 2006 | 34.52 | 34.81 | 34.20 | 34.69 | 3,470,676 | +0.14(+0.41%) |
Feb 13, 2006 | 34.68 | 35.02 | 34.44 | 34.55 | 1,585,051 | -0.12(-0.36%) |
Feb 10, 2006 | 35.52 | 35.55 | 34.41 | 34.67 | 4,964,147 | -1.10(-3.08%) |
Feb 09, 2006 | 35.89 | 36.06 | 35.67 | 35.77 | 2,734,272 | -0.27(-0.76%) |
Feb 08, 2006 | 36.67 | 36.67 | 35.56 | 36.04 | 3,028,975 | -0.66(-1.81%) |
Feb 07, 2006 | 37.28 | 37.28 | 36.53 | 36.71 | 1,971,569 | -0.57(-1.54%) |
Feb 06, 2006 | 37.54 | 37.88 | 36.88 | 37.28 | 1,771,970 | -0.22(-0.58%) |
Feb 03, 2006 | 37.26 | 37.56 | 37.12 | 37.50 | 2,958,058 | +0.35(+0.94%) |
Feb 02, 2006 | 37.41 | 37.49 | 37.03 | 37.15 | 1,972,273 | -0.15(-0.41%) |
Feb 01, 2006 | 37.59 | 37.62 | 37.11 | 37.30 | 2,835,246 | -0.15(-0.40%) |
Jan 31, 2006 | 37.22 | 37.61 | 37.10 | 37.45 | 3,260,275 | +0.11(+0.28%) |
Jan 30, 2006 | 37.39 | 37.47 | 37.27 | 37.35 | 1,761,403 | +0.09(+0.23%) |
Jan 27, 2006 | 37.01 | 37.44 | 37.01 | 37.26 | 2,626,254 | +0.26(+0.69%) |
Jan 26, 2006 | 37.05 | 37.19 | 36.82 | 37.01 | 2,637,056 | +0.18(+0.49%) |
Jan 25, 2006 | 36.69 | 37.11 | 36.56 | 36.83 | 2,674,158 | +0.08(+0.21%) |
Jan 24, 2006 | 35.41 | 36.99 | 35.38 | 36.75 | 6,179,822 | +1.68(+4.78%) |
Jan 23, 2006 | 35.01 | 35.23 | 34.71 | 35.07 | 3,295,733 | +0.17(+0.48%) |
Jan 20, 2006 | 34.73 | 35.12 | 34.55 | 34.91 | 2,619,444 | +0.09(+0.27%) |
Jan 19, 2006 | 34.94 | 35.01 | 34.65 | 34.81 | 1,485,956 | -0.06(-0.18%) |
Jan 18, 2006 | 34.72 | 35.08 | 34.51 | 34.88 | 1,356,804 | +0.13(+0.37%) |
Jan 17, 2006 | 35.13 | 35.13 | 34.50 | 34.75 | 1,072,434 | -0.17(-0.49%) |
Jan 13, 2006 | 34.79 | 35.01 | 34.62 | 34.92 | 3,040,246 | +0.70(+2.04%) |
Jan 12, 2006 | 34.60 | 34.63 | 34.09 | 34.22 | 1,220,842 | -0.38(-1.10%) |
Jan 11, 2006 | 34.49 | 34.84 | 34.38 | 34.60 | 2,230,578 | +0.22(+0.64%) |
Jan 10, 2006 | 33.66 | 34.48 | 33.56 | 34.38 | 2,127,491 | +0.65(+1.93%) |
Jan 09, 2006 | 33.47 | 33.90 | 33.46 | 33.73 | 1,028,757 | +0.21(+0.64%) |
Jan 06, 2006 | 33.39 | 33.66 | 32.92 | 33.51 | 887,394 | +0.45(+1.37%) |
Jan 05, 2006 | 33.16 | 33.38 | 32.97 | 33.06 | 816,242 | -0.09(-0.28%) |
Jan 04, 2006 | 33.56 | 33.67 | 33.00 | 33.16 | 1,853,453 | -0.45(-1.34%) |
Jan 03, 2006 | 33.26 | 33.61 | 32.52 | 33.61 | 1,470,223 | +0.71(+2.15%) |
Dec 30, 2005 | 32.95 | 33.00 | 32.70 | 32.90 | 700,710 | -0.32(-0.95%) |
Dec 29, 2005 | 33.32 | 33.49 | 33.05 | 33.22 | 627,445 | +0.03(+0.10%) |
Dec 28, 2005 | 32.97 | 33.37 | 32.97 | 33.18 | 578,132 | +0.25(+0.75%) |
Dec 27, 2005 | 33.39 | 33.69 | 32.84 | 32.94 | 920,504 | -0.35(-1.04%) |
Dec 23, 2005 | 33.02 | 33.32 | 33.02 | 33.28 | 696,013 | +0.22(+0.66%) |
Dec 22, 2005 | 33.00 | 33.13 | 32.90 | 33.06 | 694,839 | +0.27(+0.83%) |
Dec 21, 2005 | 32.90 | 33.11 | 32.69 | 32.79 | 988,602 | +0.14(+0.44%) |
Dec 20, 2005 | 32.22 | 32.95 | 31.82 | 32.65 | 1,756,941 | +0.55(+1.70%) |
Dec 19, 2005 | 32.58 | 32.62 | 32.05 | 32.10 | 1,115,171 | -0.48(-1.46%) |
Dec 16, 2005 | 32.51 | 32.81 | 32.44 | 32.58 | 1,252,308 | +0.07(+0.22%) |
Dec 15, 2005 | 32.31 | 32.55 | 32.28 | 32.51 | 1,518,596 | +0.20(+0.63%) |
Dec 14, 2005 | 32.36 | 32.73 | 32.15 | 32.30 | 1,292,697 | +0.09(+0.26%) |
Dec 13, 2005 | 32.01 | 32.30 | 31.80 | 32.22 | 1,027,113 | +0.15(+0.48%) |
Dec 12, 2005 | 31.56 | 32.15 | 31.56 | 32.06 | 1,561,334 | +0.77(+2.46%) |
Dec 09, 2005 | 31.22 | 31.46 | 31.11 | 31.29 | 667,130 | +0.10(+0.31%) |
Dec 08, 2005 | 31.29 | 31.45 | 30.80 | 31.19 | 2,362,314 | -0.09(-0.30%) |
Dec 07, 2005 | 32.11 | 32.13 | 31.15 | 31.29 | 1,958,889 | -0.84(-2.61%) |
Dec 06, 2005 | 32.11 | 32.45 | 32.07 | 32.13 | 1,301,855 | +0.09(+0.28%) |
Dec 05, 2005 | 32.19 | 32.22 | 31.80 | 32.04 | 978,974 | -0.26(-0.82%) |
Dec 02, 2005 | 32.36 | 32.49 | 32.17 | 32.30 | 1,211,449 | -0.00(-0.01%) |