Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.50 | 5,035,164 | -0.06(-0.19%) |
Feb 27, 2006 | 30.30 | 30.62 | 30.23 | 30.55 | 2,871,740 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.37 | 29.93 | 30.19 | 2,793,383 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.30 | 29.76 | 30.16 | 6,587,373 | -0.39(-1.28%) |
Feb 22, 2006 | 30.51 | 30.60 | 30.37 | 30.55 | 6,201,928 | +0.20(+0.65%) |
Feb 21, 2006 | 30.09 | 30.39 | 30.00 | 30.35 | 5,596,068 | -0.18(-0.60%) |
Feb 17, 2006 | 30.80 | 30.83 | 30.44 | 30.53 | 5,461,620 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.30 | 30.77 | 30.80 | 4,665,504 | -0.36(-1.16%) |
Feb 15, 2006 | 31.39 | 31.47 | 31.13 | 31.16 | 2,854,406 | -0.31(-0.97%) |
Feb 14, 2006 | 30.91 | 31.82 | 30.86 | 31.46 | 3,780,319 | +0.75(+2.45%) |
Feb 13, 2006 | 30.89 | 31.10 | 30.62 | 30.71 | 3,211,242 | -0.25(-0.80%) |
Feb 10, 2006 | 30.84 | 31.09 | 30.77 | 30.96 | 2,026,157 | +0.12(+0.39%) |
Feb 09, 2006 | 30.93 | 31.28 | 30.62 | 30.84 | 3,915,331 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.08 | 30.70 | 30.99 | 3,232,663 | -0.06(-0.21%) |
Feb 07, 2006 | 31.17 | 31.46 | 31.05 | 31.06 | 2,994,350 | -0.26(-0.82%) |
Feb 06, 2006 | 31.67 | 31.77 | 31.04 | 31.31 | 4,171,120 | -0.47(-1.47%) |
Feb 03, 2006 | 31.86 | 32.29 | 31.75 | 31.78 | 3,195,176 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.26 | 31.31 | 32.14 | 6,486,608 | -0.22(-0.68%) |
Feb 01, 2006 | 32.19 | 32.70 | 32.14 | 32.36 | 4,373,496 | +0.16(+0.51%) |
Jan 31, 2006 | 32.60 | 32.68 | 32.10 | 32.20 | 4,768,524 | -0.62(-1.88%) |
Jan 30, 2006 | 33.27 | 33.27 | 32.75 | 32.82 | 3,808,928 | -0.21(-0.62%) |
Jan 27, 2006 | 32.79 | 33.42 | 32.60 | 33.02 | 4,924,252 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.06 | 32.24 | 32.78 | 6,705,755 | +1.06(+3.33%) |
Jan 25, 2006 | 32.11 | 32.12 | 31.58 | 31.72 | 4,053,583 | -0.43(-1.35%) |
Jan 24, 2006 | 31.74 | 32.57 | 31.74 | 32.16 | 4,101,218 | -0.16(-0.48%) |
Jan 23, 2006 | 32.04 | 32.43 | 32.00 | 32.31 | 3,507,478 | +0.38(+1.18%) |
Jan 20, 2006 | 32.64 | 32.72 | 31.85 | 31.94 | 7,147,431 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.28 | 32.32 | 32.60 | 5,418,355 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.28 | 32.68 | 32.78 | 2,055,612 | -0.16(-0.50%) |
Jan 17, 2006 | 33.42 | 33.51 | 32.87 | 32.95 | 3,002,947 | -0.58(-1.74%) |
Jan 13, 2006 | 33.62 | 33.67 | 33.39 | 33.53 | 2,423,440 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.98 | 33.55 | 33.61 | 3,525,940 | -0.20(-0.59%) |
Jan 11, 2006 | 33.48 | 33.83 | 33.38 | 33.81 | 3,418,269 | +0.54(+1.62%) |
Jan 10, 2006 | 33.39 | 33.48 | 33.06 | 33.27 | 2,450,781 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.60 | 33.10 | 33.51 | 3,102,584 | +0.01(+0.04%) |
Jan 06, 2006 | 33.32 | 33.80 | 33.34 | 33.50 | 3,722,679 | +0.18(+0.55%) |
Jan 05, 2006 | 33.20 | 33.34 | 33.05 | 33.31 | 4,325,579 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.54 | 32.99 | 3,221,530 | +0.36(+1.11%) |
Jan 03, 2006 | 31.82 | 32.64 | 31.59 | 32.63 | 5,417,086 | +0.94(+2.95%) |
Dec 30, 2005 | 31.60 | 31.77 | 31.41 | 31.70 | 2,301,958 | -0.07(-0.22%) |
Dec 29, 2005 | 31.50 | 31.99 | 31.49 | 31.77 | 3,640,375 | +0.13(+0.43%) |
Dec 28, 2005 | 31.80 | 31.94 | 31.54 | 31.63 | 3,727,048 | -0.06(-0.20%) |
Dec 27, 2005 | 32.19 | 32.46 | 31.65 | 31.70 | 1,896,924 | -0.47(-1.46%) |
Dec 23, 2005 | 32.12 | 32.35 | 32.03 | 32.16 | 1,264,569 | +0.05(+0.15%) |
Dec 22, 2005 | 32.18 | 32.21 | 31.78 | 32.12 | 1,972,745 | +0.06(+0.18%) |
Dec 21, 2005 | 32.11 | 32.46 | 31.87 | 32.06 | 3,405,021 | +0.06(+0.18%) |
Dec 20, 2005 | 30.93 | 32.05 | 30.93 | 32.00 | 4,323,606 | +0.52(+1.65%) |
Dec 19, 2005 | 31.61 | 31.66 | 31.26 | 31.48 | 4,413,238 | -0.29(-0.92%) |
Dec 16, 2005 | 31.94 | 32.16 | 31.77 | 31.77 | 6,845,699 | -0.16(-0.51%) |
Dec 15, 2005 | 32.04 | 32.18 | 31.55 | 31.94 | 3,626,282 | -0.10(-0.31%) |
Dec 14, 2005 | 32.07 | 32.25 | 31.94 | 32.04 | 3,791,312 | +0.06(+0.20%) |
Dec 13, 2005 | 31.90 | 32.26 | 31.70 | 31.97 | 3,141,340 | +0.04(+0.13%) |
Dec 12, 2005 | 32.16 | 32.28 | 31.75 | 31.93 | 3,592,459 | -0.28(-0.86%) |
Dec 09, 2005 | 31.77 | 32.48 | 31.68 | 32.21 | 3,880,098 | +0.67(+2.14%) |
Dec 08, 2005 | 31.59 | 31.80 | 31.43 | 31.53 | 3,881,225 | -0.05(-0.16%) |
Dec 07, 2005 | 32.16 | 32.20 | 31.53 | 31.58 | 2,610,455 | -0.66(-2.05%) |
Dec 06, 2005 | 32.43 | 32.59 | 32.09 | 32.24 | 4,078,105 | +0.05(+0.15%) |
Dec 05, 2005 | 32.99 | 32.99 | 32.04 | 32.19 | 5,299,550 | -0.80(-2.43%) |
Dec 02, 2005 | 33.03 | 33.17 | 32.84 | 32.99 | 2,298,576 | -0.04(-0.11%) |