Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.28 | 32.35 | 31.79 | 31.85 | 1,444,818 | -0.43(-1.33%) |
Feb 27, 2006 | 32.18 | 32.57 | 32.16 | 32.28 | 1,581,232 | +0.10(+0.31%) |
Feb 24, 2006 | 31.88 | 32.40 | 31.66 | 32.18 | 1,708,852 | +0.30(+0.95%) |
Feb 23, 2006 | 32.65 | 32.74 | 31.79 | 31.88 | 2,476,238 | -0.84(-2.57%) |
Feb 22, 2006 | 33.13 | 33.30 | 32.59 | 32.72 | 1,973,718 | -0.24(-0.74%) |
Feb 21, 2006 | 33.79 | 33.83 | 32.90 | 32.96 | 1,498,528 | -0.73(-2.17%) |
Feb 17, 2006 | 33.66 | 33.75 | 33.53 | 33.70 | 1,806,766 | +0.08(+0.23%) |
Feb 16, 2006 | 33.22 | 33.63 | 33.17 | 33.62 | 1,734,757 | +0.40(+1.22%) |
Feb 15, 2006 | 32.93 | 33.28 | 32.78 | 33.22 | 1,393,129 | +0.14(+0.43%) |
Feb 14, 2006 | 32.79 | 33.14 | 32.52 | 33.07 | 982,581 | +0.40(+1.24%) |
Feb 13, 2006 | 32.53 | 32.89 | 32.33 | 32.67 | 1,524,314 | +0.03(+0.10%) |
Feb 10, 2006 | 32.33 | 32.74 | 31.85 | 32.64 | 1,632,922 | +0.30(+0.94%) |
Feb 09, 2006 | 32.57 | 32.81 | 32.29 | 32.33 | 1,821,619 | -0.29(-0.90%) |
Feb 08, 2006 | 32.61 | 33.16 | 32.53 | 32.63 | 2,073,889 | +0.23(+0.70%) |
Feb 07, 2006 | 32.40 | 32.62 | 32.19 | 32.40 | 1,480,229 | +0.03(+0.10%) |
Feb 06, 2006 | 32.11 | 32.76 | 32.02 | 32.37 | 2,004,851 | +0.07(+0.21%) |
Feb 03, 2006 | 32.91 | 32.98 | 32.16 | 32.30 | 2,216,482 | -0.68(-2.07%) |
Feb 02, 2006 | 33.56 | 33.57 | 32.89 | 32.98 | 2,304,652 | -0.55(-1.63%) |
Feb 01, 2006 | 33.75 | 33.79 | 33.41 | 33.53 | 2,211,253 | -0.47(-1.39%) |
Jan 31, 2006 | 34.00 | 34.21 | 33.59 | 34.00 | 3,111,369 | -0.13(-0.37%) |
Jan 30, 2006 | 34.55 | 34.56 | 33.94 | 34.13 | 1,637,437 | -0.54(-1.55%) |
Jan 27, 2006 | 34.29 | 34.75 | 34.03 | 34.66 | 2,592,332 | +0.61(+1.80%) |
Jan 26, 2006 | 33.65 | 34.08 | 33.66 | 34.05 | 1,733,925 | +0.40(+1.18%) |
Jan 25, 2006 | 33.33 | 33.75 | 33.16 | 33.65 | 2,565,121 | +0.24(+0.73%) |
Jan 24, 2006 | 32.57 | 33.52 | 32.57 | 33.41 | 2,135,917 | +0.88(+2.72%) |
Jan 23, 2006 | 32.44 | 32.76 | 32.41 | 32.53 | 1,626,267 | +0.17(+0.52%) |
Jan 20, 2006 | 33.11 | 33.11 | 32.25 | 32.36 | 2,379,631 | -0.71(-2.14%) |
Jan 19, 2006 | 32.64 | 33.24 | 32.58 | 33.06 | 2,660,658 | +0.72(+2.24%) |
Jan 18, 2006 | 31.47 | 32.37 | 31.47 | 32.34 | 1,844,672 | +0.64(+2.02%) |
Jan 17, 2006 | 32.53 | 32.62 | 31.45 | 31.70 | 1,531,681 | -0.20(-0.63%) |
Jan 13, 2006 | 31.84 | 32.14 | 31.68 | 31.90 | 1,587,173 | +0.13(+0.42%) |
Jan 12, 2006 | 31.77 | 31.93 | 31.64 | 31.77 | 2,357,648 | -0.02(-0.05%) |
Jan 11, 2006 | 31.47 | 32.06 | 31.47 | 31.79 | 2,466,613 | -0.42(-1.31%) |
Jan 10, 2006 | 32.19 | 32.30 | 31.77 | 32.21 | 2,728,508 | -0.18(-0.55%) |
Jan 09, 2006 | 32.78 | 32.99 | 32.32 | 32.38 | 1,579,212 | -0.06(-0.18%) |
Jan 06, 2006 | 32.06 | 32.48 | 31.69 | 32.44 | 1,815,559 | +0.61(+1.90%) |
Jan 05, 2006 | 31.68 | 32.06 | 31.35 | 31.84 | 1,598,818 | -0.06(-0.18%) |
Jan 04, 2006 | 31.35 | 31.94 | 31.14 | 31.90 | 2,462,335 | +0.64(+2.05%) |
Jan 03, 2006 | 31.10 | 31.79 | 30.48 | 31.26 | 2,167,287 | +0.04(+0.13%) |
Dec 30, 2005 | 31.33 | 31.33 | 30.83 | 31.21 | 1,246,615 | -0.15(-0.48%) |
Dec 29, 2005 | 31.47 | 31.67 | 31.36 | 31.36 | 869,814 | -0.16(-0.51%) |
Dec 28, 2005 | 31.29 | 31.65 | 31.16 | 31.52 | 1,226,652 | +0.24(+0.75%) |
Dec 27, 2005 | 31.57 | 31.93 | 31.25 | 31.29 | 1,459,791 | -0.17(-0.54%) |
Dec 23, 2005 | 32.34 | 32.82 | 31.23 | 31.46 | 3,823,856 | -0.78(-2.43%) |
Dec 22, 2005 | 31.14 | 32.74 | 31.11 | 32.24 | 4,941,782 | +1.07(+3.43%) |
Dec 21, 2005 | 28.28 | 31.47 | 28.28 | 31.17 | 6,037,368 | +2.10(+7.24%) |
Dec 20, 2005 | 29.62 | 29.83 | 28.82 | 29.07 | 2,647,230 | -0.24(-0.80%) |
Dec 19, 2005 | 29.08 | 29.87 | 29.20 | 29.30 | 1,239,961 | -0.26(-0.88%) |
Dec 16, 2005 | 29.45 | 29.93 | 29.35 | 29.56 | 2,333,527 | +0.17(+0.57%) |
Dec 15, 2005 | 29.51 | 29.79 | 29.35 | 29.40 | 1,041,757 | -0.12(-0.40%) |
Dec 14, 2005 | 29.54 | 29.71 | 29.35 | 29.51 | 1,035,578 | +0.08(+0.26%) |
Dec 13, 2005 | 29.45 | 29.54 | 29.16 | 29.44 | 1,286,778 | -0.13(-0.46%) |
Dec 12, 2005 | 28.99 | 29.69 | 28.92 | 29.57 | 1,626,505 | +0.65(+2.24%) |
Dec 09, 2005 | 28.74 | 29.03 | 28.71 | 28.92 | 951,805 | +0.27(+0.94%) |
Dec 08, 2005 | 28.78 | 28.95 | 28.46 | 28.66 | 923,762 | -0.12(-0.41%) |
Dec 07, 2005 | 28.66 | 29.21 | 28.52 | 28.77 | 1,728,934 | -0.01(-0.03%) |
Dec 06, 2005 | 28.99 | 29.22 | 28.75 | 28.78 | 1,351,658 | -0.20(-0.70%) |
Dec 05, 2005 | 28.68 | 29.03 | 28.67 | 28.98 | 1,438,164 | +0.09(+0.32%) |
Dec 02, 2005 | 28.79 | 29.03 | 28.60 | 28.89 | 1,383,979 | +0.10(+0.35%) |