Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.49 | 33.52 | 32.55 | 32.67 | 20,536,954 | -0.82(-2.46%) |
Feb 27, 2006 | 32.65 | 33.59 | 32.53 | 33.49 | 16,514,975 | +0.80(+2.46%) |
Feb 24, 2006 | 32.62 | 32.75 | 32.26 | 32.69 | 10,283,979 | +0.18(+0.55%) |
Feb 23, 2006 | 32.88 | 33.02 | 32.45 | 32.51 | 12,161,047 | -0.59(-1.78%) |
Feb 22, 2006 | 32.55 | 33.58 | 32.45 | 33.10 | 16,649,495 | +0.58(+1.79%) |
Feb 21, 2006 | 33.30 | 33.38 | 32.35 | 32.51 | 17,028,916 | -0.95(-2.84%) |
Feb 17, 2006 | 33.17 | 33.86 | 33.03 | 33.46 | 21,368,136 | +0.15(+0.44%) |
Feb 16, 2006 | 32.89 | 33.32 | 32.55 | 33.32 | 20,569,844 | +0.53(+1.61%) |
Feb 15, 2006 | 32.74 | 33.22 | 32.38 | 32.79 | 18,211,292 | -0.18(-0.55%) |
Feb 14, 2006 | 32.11 | 33.22 | 31.92 | 32.97 | 24,512,528 | +1.14(+3.59%) |
Feb 13, 2006 | 32.07 | 32.22 | 31.50 | 31.83 | 13,449,950 | -0.49(-1.52%) |
Feb 10, 2006 | 32.14 | 32.42 | 31.68 | 32.32 | 12,847,343 | +0.35(+1.08%) |
Feb 09, 2006 | 32.59 | 32.78 | 31.90 | 31.97 | 14,024,242 | -0.56(-1.72%) |
Feb 08, 2006 | 31.76 | 32.65 | 31.73 | 32.53 | 16,739,190 | +0.86(+2.71%) |
Feb 07, 2006 | 31.76 | 31.95 | 31.23 | 31.68 | 17,132,690 | -0.14(-0.44%) |
Feb 06, 2006 | 31.74 | 32.10 | 31.52 | 31.81 | 12,938,208 | -0.10(-0.33%) |
Feb 03, 2006 | 32.24 | 32.42 | 31.69 | 31.92 | 16,703,175 | -0.55(-1.71%) |
Feb 02, 2006 | 32.96 | 33.19 | 32.47 | 32.47 | 14,234,245 | -0.73(-2.19%) |
Feb 01, 2006 | 32.88 | 33.46 | 32.65 | 33.20 | 18,018,926 | -0.02(-0.06%) |
Jan 31, 2006 | 33.50 | 33.84 | 32.93 | 33.22 | 18,494,674 | -0.42(-1.26%) |
Jan 30, 2006 | 33.31 | 33.80 | 33.19 | 33.64 | 17,928,972 | +0.38(+1.15%) |
Jan 27, 2006 | 32.94 | 33.37 | 32.62 | 33.26 | 20,885,134 | +0.36(+1.09%) |
Jan 26, 2006 | 32.37 | 33.31 | 32.21 | 32.90 | 28,489,618 | -0.06(-0.17%) |
Jan 25, 2006 | 33.30 | 33.66 | 32.63 | 32.96 | 24,989,694 | -0.34(-1.02%) |
Jan 24, 2006 | 32.73 | 33.46 | 32.53 | 33.30 | 20,077,746 | +0.80(+2.45%) |
Jan 23, 2006 | 32.38 | 32.69 | 32.21 | 32.50 | 15,615,088 | -0.03(-0.09%) |
Jan 20, 2006 | 33.57 | 33.72 | 32.23 | 32.53 | 30,361,132 | -1.18(-3.51%) |
Jan 19, 2006 | 33.40 | 33.75 | 32.98 | 33.71 | 20,367,274 | +0.64(+1.93%) |
Jan 18, 2006 | 32.85 | 33.58 | 32.83 | 33.07 | 19,062,634 | -0.26(-0.77%) |
Jan 17, 2006 | 32.85 | 33.48 | 32.77 | 33.33 | 19,012,248 | -0.36(-1.07%) |
Jan 13, 2006 | 33.88 | 33.94 | 33.29 | 33.69 | 16,903,936 | -0.25(-0.73%) |
Jan 12, 2006 | 33.66 | 34.15 | 33.43 | 33.94 | 24,025,654 | +0.14(+0.41%) |
Jan 11, 2006 | 32.94 | 34.25 | 32.76 | 33.80 | 28,883,242 | +0.98(+3.00%) |
Jan 10, 2006 | 32.67 | 33.25 | 32.62 | 32.82 | 18,603,974 | -0.13(-0.40%) |
Jan 09, 2006 | 32.51 | 33.04 | 32.49 | 32.95 | 21,024,648 | +0.15(+0.44%) |
Jan 06, 2006 | 31.55 | 32.83 | 31.42 | 32.80 | 38,532,516 | +1.49(+4.76%) |
Jan 05, 2006 | 31.33 | 31.64 | 31.17 | 31.32 | 15,688,177 | -0.15(-0.48%) |
Jan 04, 2006 | 30.48 | 31.51 | 30.43 | 31.47 | 24,298,064 | +0.99(+3.25%) |
Jan 03, 2006 | 29.96 | 30.72 | 29.72 | 30.48 | 22,851,604 | +0.64(+2.14%) |
Dec 30, 2005 | 29.94 | 30.13 | 29.77 | 29.84 | 12,445,231 | -0.32(-1.06%) |
Dec 29, 2005 | 30.23 | 30.56 | 30.08 | 30.16 | 11,439,805 | -0.08(-0.25%) |
Dec 28, 2005 | 30.28 | 30.55 | 30.15 | 30.23 | 10,401,501 | +0.01(+0.02%) |
Dec 27, 2005 | 30.66 | 30.95 | 30.07 | 30.23 | 12,537,616 | -0.52(-1.69%) |
Dec 23, 2005 | 31.01 | 31.07 | 30.65 | 30.75 | 7,754,407 | +0.00(+0.00%) |
Dec 22, 2005 | 30.64 | 30.86 | 30.19 | 30.75 | 14,102,417 | +0.28(+0.91%) |
Dec 21, 2005 | 30.62 | 31.07 | 30.30 | 30.47 | 16,049,631 | -0.07(-0.23%) |
Dec 20, 2005 | 30.30 | 31.03 | 30.26 | 30.54 | 23,024,146 | +0.28(+0.92%) |
Dec 19, 2005 | 31.46 | 31.52 | 30.23 | 30.26 | 21,005,662 | -0.87(-2.80%) |
Dec 16, 2005 | 31.61 | 31.97 | 31.09 | 31.14 | 38,480,104 | -0.55(-1.73%) |
Dec 15, 2005 | 32.02 | 32.26 | 31.48 | 31.68 | 15,911,647 | -0.34(-1.06%) |
Dec 14, 2005 | 31.69 | 32.28 | 31.61 | 32.02 | 21,810,766 | +0.27(+0.85%) |
Dec 13, 2005 | 31.30 | 32.03 | 31.29 | 31.75 | 21,505,272 | +0.44(+1.42%) |
Dec 12, 2005 | 30.79 | 31.38 | 30.77 | 31.31 | 13,445,916 | +0.52(+1.69%) |
Dec 09, 2005 | 30.84 | 31.03 | 30.53 | 30.79 | 14,461,637 | +0.17(+0.54%) |
Dec 08, 2005 | 31.59 | 31.77 | 30.44 | 30.62 | 30,939,236 | -0.55(-1.76%) |
Dec 07, 2005 | 30.92 | 31.27 | 30.86 | 31.17 | 12,717,656 | +0.18(+0.58%) |
Dec 06, 2005 | 30.97 | 31.39 | 30.80 | 30.99 | 15,942,760 | +0.17(+0.56%) |
Dec 05, 2005 | 31.18 | 31.39 | 30.71 | 30.82 | 17,174,462 | -0.49(-1.57%) |
Dec 02, 2005 | 31.38 | 31.59 | 30.98 | 31.31 | 16,562,987 | -0.28(-0.88%) |