Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.49 | 32.34 | 32.00 | 32.14 | 15,567,475 | -0.35(-1.09%) |
Feb 27, 2006 | 32.80 | 32.84 | 32.46 | 32.49 | 10,909,007 | -0.31(-0.95%) |
Feb 24, 2006 | 32.75 | 32.99 | 32.66 | 32.80 | 14,867,308 | +0.29(+0.89%) |
Feb 23, 2006 | 32.49 | 32.86 | 32.31 | 32.51 | 16,226,166 | -0.06(-0.17%) |
Feb 22, 2006 | 32.95 | 32.95 | 32.38 | 32.57 | 13,397,905 | -0.38(-1.14%) |
Feb 21, 2006 | 33.00 | 33.23 | 32.71 | 32.95 | 16,880,992 | +0.42(+1.28%) |
Feb 17, 2006 | 32.31 | 32.66 | 32.04 | 32.53 | 19,143,882 | +0.49(+1.55%) |
Feb 16, 2006 | 31.92 | 32.20 | 31.84 | 32.04 | 18,643,184 | +0.19(+0.61%) |
Feb 15, 2006 | 31.78 | 32.07 | 31.58 | 31.84 | 20,984,808 | +0.14(+0.43%) |
Feb 14, 2006 | 31.78 | 32.04 | 31.53 | 31.71 | 21,839,632 | -0.51(-1.59%) |
Feb 13, 2006 | 32.22 | 33.14 | 32.06 | 32.22 | 14,224,785 | +0.01(+0.02%) |
Feb 10, 2006 | 32.62 | 33.22 | 31.86 | 32.21 | 21,318,900 | -0.16(-0.51%) |
Feb 09, 2006 | 33.07 | 33.55 | 32.28 | 32.38 | 19,625,598 | -0.56(-1.71%) |
Feb 08, 2006 | 32.85 | 33.10 | 32.32 | 32.94 | 17,448,120 | +0.09(+0.26%) |
Feb 07, 2006 | 33.31 | 33.31 | 32.77 | 32.85 | 17,448,648 | -0.63(-1.87%) |
Feb 06, 2006 | 33.00 | 33.81 | 33.00 | 33.48 | 17,415,256 | +0.76(+2.33%) |
Feb 03, 2006 | 33.07 | 33.40 | 32.64 | 32.72 | 19,814,876 | -0.57(-1.73%) |
Feb 02, 2006 | 33.41 | 33.60 | 32.86 | 33.29 | 16,067,820 | -0.11(-0.32%) |
Feb 01, 2006 | 33.79 | 34.03 | 33.34 | 33.40 | 19,546,514 | -0.39(-1.15%) |
Jan 31, 2006 | 34.37 | 34.48 | 33.73 | 33.79 | 26,830,432 | -0.78(-2.26%) |
Jan 30, 2006 | 34.62 | 34.62 | 34.03 | 34.57 | 22,187,782 | +0.21(+0.61%) |
Jan 27, 2006 | 34.20 | 34.57 | 34.03 | 34.36 | 29,327,942 | +0.09(+0.27%) |
Jan 26, 2006 | 34.99 | 34.99 | 34.20 | 34.27 | 25,346,092 | -0.59(-1.70%) |
Jan 25, 2006 | 35.45 | 35.59 | 34.44 | 34.86 | 21,874,604 | -0.45(-1.27%) |
Jan 24, 2006 | 35.31 | 35.69 | 35.16 | 35.31 | 14,762,739 | -0.09(-0.26%) |
Jan 23, 2006 | 34.76 | 35.49 | 34.44 | 35.40 | 15,751,655 | +0.62(+1.78%) |
Jan 20, 2006 | 35.28 | 35.52 | 34.57 | 34.78 | 19,665,668 | -0.27(-0.78%) |
Jan 19, 2006 | 34.37 | 35.14 | 34.26 | 35.05 | 13,845,000 | +0.40(+1.15%) |
Jan 18, 2006 | 35.27 | 35.28 | 34.40 | 34.65 | 15,967,997 | -0.55(-1.55%) |
Jan 17, 2006 | 34.56 | 35.22 | 34.55 | 35.20 | 15,380,834 | +0.85(+2.49%) |
Jan 13, 2006 | 34.08 | 34.49 | 34.00 | 34.35 | 10,312,529 | +0.27(+0.78%) |
Jan 12, 2006 | 34.14 | 34.48 | 33.92 | 34.08 | 13,242,723 | +0.03(+0.08%) |
Jan 11, 2006 | 33.70 | 34.14 | 33.37 | 34.05 | 11,337,825 | +0.34(+1.01%) |
Jan 10, 2006 | 33.43 | 33.84 | 33.43 | 33.71 | 12,247,655 | +0.16(+0.49%) |
Jan 09, 2006 | 33.85 | 33.90 | 33.32 | 33.54 | 11,322,008 | -0.17(-0.51%) |
Jan 06, 2006 | 33.54 | 33.90 | 33.34 | 33.71 | 16,887,318 | +0.60(+1.82%) |
Jan 05, 2006 | 33.39 | 33.55 | 32.92 | 33.11 | 15,175,212 | -0.41(-1.22%) |
Jan 04, 2006 | 33.62 | 33.62 | 33.25 | 33.52 | 15,533,556 | -0.10(-0.29%) |
Jan 03, 2006 | 32.47 | 33.63 | 32.47 | 33.62 | 23,367,030 | +1.31(+4.07%) |
Dec 30, 2005 | 31.86 | 32.51 | 31.83 | 32.30 | 10,376,676 | +0.17(+0.53%) |
Dec 29, 2005 | 32.28 | 32.60 | 32.11 | 32.13 | 8,143,487 | -0.13(-0.41%) |
Dec 28, 2005 | 31.94 | 32.41 | 31.80 | 32.26 | 11,715,324 | +0.46(+1.45%) |
Dec 27, 2005 | 32.43 | 32.44 | 31.55 | 31.80 | 16,837,582 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.71 | 32.15 | 32.51 | 6,993,061 | +0.01(+0.04%) |
Dec 22, 2005 | 32.46 | 32.68 | 32.40 | 32.50 | 12,498,092 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.96 | 32.36 | 32.44 | 18,922,268 | +0.09(+0.26%) |
Dec 20, 2005 | 32.53 | 32.60 | 32.29 | 32.36 | 15,287,689 | +0.07(+0.21%) |
Dec 19, 2005 | 32.73 | 32.93 | 32.26 | 32.29 | 16,815,262 | -0.43(-1.32%) |
Dec 16, 2005 | 33.59 | 33.68 | 32.69 | 32.72 | 17,611,562 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.73 | 33.22 | 33.58 | 12,398,445 | -0.15(-0.44%) |
Dec 14, 2005 | 33.54 | 33.80 | 33.51 | 33.73 | 15,537,598 | +0.24(+0.71%) |
Dec 13, 2005 | 34.08 | 34.09 | 33.42 | 33.49 | 13,915,649 | -0.41(-1.21%) |
Dec 12, 2005 | 33.66 | 34.02 | 33.52 | 33.90 | 11,629,034 | +0.43(+1.29%) |
Dec 09, 2005 | 33.81 | 33.81 | 33.41 | 33.47 | 15,094,546 | -0.46(-1.34%) |
Dec 08, 2005 | 33.75 | 34.13 | 33.71 | 33.92 | 16,864,648 | +0.18(+0.54%) |
Dec 07, 2005 | 34.18 | 34.42 | 33.63 | 33.74 | 11,733,602 | -0.39(-1.13%) |
Dec 06, 2005 | 33.96 | 34.41 | 33.66 | 34.13 | 13,132,882 | +0.19(+0.57%) |
Dec 05, 2005 | 33.84 | 34.16 | 33.71 | 33.94 | 13,477,518 | +0.26(+0.78%) |
Dec 02, 2005 | 33.50 | 33.83 | 33.20 | 33.67 | 13,755,722 | +0.27(+0.80%) |