Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.10 | 34.22 | 33.25 | 33.26 | 2,452,261 | -0.84(-2.46%) |
Feb 27, 2006 | 34.65 | 34.66 | 33.97 | 34.10 | 2,441,753 | -0.55(-1.60%) |
Feb 24, 2006 | 34.61 | 34.80 | 34.35 | 34.66 | 2,231,249 | -0.06(-0.17%) |
Feb 23, 2006 | 35.07 | 35.36 | 34.72 | 34.72 | 2,711,609 | -0.55(-1.55%) |
Feb 22, 2006 | 33.53 | 35.46 | 33.45 | 35.26 | 5,056,251 | +1.72(+5.14%) |
Feb 21, 2006 | 33.02 | 33.86 | 32.30 | 33.54 | 4,776,811 | +0.77(+2.35%) |
Feb 17, 2006 | 33.26 | 33.42 | 32.68 | 32.77 | 2,397,643 | -0.46(-1.38%) |
Feb 16, 2006 | 33.82 | 34.21 | 33.04 | 33.23 | 4,791,245 | -0.19(-0.57%) |
Feb 15, 2006 | 33.34 | 33.91 | 33.08 | 33.42 | 3,265,755 | +0.08(+0.23%) |
Feb 14, 2006 | 32.48 | 33.38 | 31.90 | 33.34 | 3,206,056 | +0.87(+2.67%) |
Feb 13, 2006 | 32.52 | 32.68 | 32.22 | 32.48 | 2,653,642 | -0.10(-0.29%) |
Feb 10, 2006 | 32.96 | 32.96 | 32.21 | 32.57 | 2,222,242 | -0.39(-1.18%) |
Feb 09, 2006 | 33.23 | 33.35 | 32.82 | 32.96 | 3,389,886 | -0.16(-0.50%) |
Feb 08, 2006 | 32.11 | 33.22 | 31.56 | 33.13 | 4,871,728 | +1.02(+3.18%) |
Feb 07, 2006 | 32.60 | 32.63 | 31.90 | 32.10 | 6,706,334 | -0.75(-2.29%) |
Feb 06, 2006 | 33.26 | 33.27 | 32.56 | 32.86 | 4,423,931 | -0.36(-1.09%) |
Feb 03, 2006 | 32.48 | 33.60 | 31.87 | 33.22 | 6,530,125 | +0.74(+2.27%) |
Feb 02, 2006 | 33.99 | 34.58 | 32.32 | 32.48 | 5,920,899 | -1.17(-3.47%) |
Feb 01, 2006 | 34.38 | 34.44 | 33.15 | 33.65 | 3,208,135 | -0.90(-2.61%) |
Jan 31, 2006 | 34.46 | 34.76 | 33.91 | 34.55 | 3,171,415 | +0.10(+0.28%) |
Jan 30, 2006 | 34.27 | 34.91 | 34.10 | 34.46 | 1,691,075 | +0.04(+0.13%) |
Jan 27, 2006 | 33.62 | 34.85 | 33.70 | 34.42 | 2,855,832 | +0.81(+2.40%) |
Jan 26, 2006 | 34.10 | 34.47 | 33.52 | 33.61 | 3,147,628 | -0.41(-1.20%) |
Jan 25, 2006 | 34.62 | 34.67 | 33.52 | 34.02 | 3,411,711 | -0.61(-1.75%) |
Jan 24, 2006 | 34.73 | 35.19 | 34.46 | 34.62 | 2,554,337 | -0.03(-0.07%) |
Jan 23, 2006 | 34.66 | 34.87 | 34.08 | 34.65 | 3,310,211 | -0.24(-0.70%) |
Jan 20, 2006 | 35.63 | 35.70 | 34.69 | 34.89 | 3,519,561 | -0.42(-1.20%) |
Jan 19, 2006 | 35.92 | 36.03 | 35.07 | 35.32 | 2,255,844 | -0.61(-1.69%) |
Jan 18, 2006 | 36.15 | 36.47 | 35.56 | 35.92 | 2,838,050 | -0.23(-0.62%) |
Jan 17, 2006 | 36.79 | 36.65 | 35.96 | 36.15 | 2,506,648 | -0.64(-1.74%) |
Jan 13, 2006 | 36.81 | 37.50 | 36.37 | 36.79 | 2,954,329 | -0.32(-0.86%) |
Jan 12, 2006 | 38.53 | 38.53 | 37.05 | 37.11 | 2,200,187 | -1.56(-4.03%) |
Jan 11, 2006 | 37.85 | 38.71 | 37.44 | 38.67 | 2,120,627 | +0.73(+1.92%) |
Jan 10, 2006 | 38.39 | 38.52 | 37.89 | 37.94 | 2,407,920 | -0.23(-0.61%) |
Jan 09, 2006 | 36.04 | 38.28 | 36.03 | 38.17 | 3,699,696 | +2.13(+5.91%) |
Jan 06, 2006 | 35.81 | 36.22 | 35.33 | 36.04 | 2,305,728 | -0.17(-0.48%) |
Jan 05, 2006 | 35.22 | 36.62 | 35.22 | 36.22 | 1,840,610 | +0.81(+2.27%) |
Jan 04, 2006 | 35.71 | 35.88 | 35.10 | 35.41 | 2,296,144 | -0.30(-0.85%) |
Jan 03, 2006 | 34.21 | 35.91 | 34.21 | 35.71 | 3,965,857 | +1.63(+4.78%) |
Dec 30, 2005 | 34.44 | 34.47 | 33.75 | 34.09 | 1,948,806 | -0.48(-1.40%) |
Dec 29, 2005 | 34.57 | 35.06 | 34.10 | 34.57 | 1,842,226 | +0.00(+0.00%) |
Dec 28, 2005 | 35.52 | 35.52 | 34.48 | 34.57 | 2,130,904 | -0.94(-2.63%) |
Dec 27, 2005 | 35.30 | 35.69 | 35.25 | 35.51 | 1,553,318 | +0.22(+0.61%) |
Dec 23, 2005 | 36.16 | 36.21 | 35.24 | 35.29 | 1,637,265 | -0.65(-1.81%) |
Dec 22, 2005 | 35.99 | 36.29 | 35.85 | 35.94 | 1,771,558 | -0.03(-0.07%) |
Dec 21, 2005 | 36.05 | 36.29 | 35.62 | 35.97 | 1,291,775 | -0.04(-0.12%) |
Dec 20, 2005 | 36.37 | 36.53 | 35.71 | 36.01 | 1,828,139 | +0.02(+0.05%) |
Dec 19, 2005 | 37.46 | 37.46 | 35.97 | 35.99 | 2,009,313 | -0.74(-2.03%) |
Dec 16, 2005 | 36.49 | 37.25 | 36.52 | 36.74 | 1,546,620 | +0.25(+0.69%) |
Dec 15, 2005 | 37.39 | 37.90 | 36.36 | 36.49 | 3,531,685 | -0.58(-1.57%) |
Dec 14, 2005 | 35.72 | 37.33 | 35.65 | 37.07 | 2,550,527 | +1.13(+3.13%) |
Dec 13, 2005 | 35.03 | 36.28 | 34.81 | 35.94 | 2,135,754 | +0.85(+2.42%) |
Dec 12, 2005 | 35.51 | 35.84 | 34.90 | 35.09 | 1,603,086 | -0.16(-0.47%) |
Dec 09, 2005 | 35.03 | 35.38 | 34.73 | 35.26 | 1,679,297 | -0.12(-0.34%) |
Dec 08, 2005 | 35.10 | 35.67 | 34.31 | 35.38 | 3,206,980 | +0.28(+0.79%) |
Dec 07, 2005 | 36.76 | 36.78 | 34.95 | 35.10 | 2,835,856 | -1.57(-4.27%) |
Dec 06, 2005 | 36.79 | 37.29 | 36.64 | 36.67 | 1,875,598 | -0.11(-0.31%) |
Dec 05, 2005 | 36.40 | 36.79 | 36.36 | 36.78 | 1,591,308 | -0.03(-0.09%) |
Dec 02, 2005 | 36.52 | 36.94 | 36.34 | 36.81 | 1,886,452 | +0.30(+0.83%) |