Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.34 | 32.17 | 31.87 | 32.06 | 5,166,838 | -0.28(-0.87%) |
Feb 27, 2006 | 32.46 | 32.56 | 32.34 | 32.34 | 3,820,750 | -0.29(-0.89%) |
Feb 24, 2006 | 32.73 | 32.85 | 32.61 | 32.63 | 4,023,140 | +0.10(+0.30%) |
Feb 23, 2006 | 32.62 | 32.85 | 32.41 | 32.54 | 5,838,225 | -0.20(-0.60%) |
Feb 22, 2006 | 32.88 | 32.97 | 32.57 | 32.73 | 6,523,905 | -0.67(-2.01%) |
Feb 21, 2006 | 33.54 | 33.69 | 33.26 | 33.41 | 7,602,142 | +0.33(+1.01%) |
Feb 17, 2006 | 33.21 | 33.25 | 32.98 | 33.07 | 5,849,204 | +0.05(+0.15%) |
Feb 16, 2006 | 32.61 | 33.05 | 32.61 | 33.02 | 6,364,810 | +0.58(+1.80%) |
Feb 15, 2006 | 32.73 | 33.03 | 32.21 | 32.44 | 8,146,750 | +0.05(+0.16%) |
Feb 14, 2006 | 32.17 | 32.58 | 32.10 | 32.39 | 7,200,470 | -0.10(-0.31%) |
Feb 13, 2006 | 32.42 | 32.72 | 32.33 | 32.49 | 6,308,464 | -0.04(-0.12%) |
Feb 10, 2006 | 32.77 | 32.86 | 32.31 | 32.53 | 9,623,759 | +0.06(+0.18%) |
Feb 09, 2006 | 32.71 | 32.92 | 32.37 | 32.47 | 7,798,524 | +0.03(+0.09%) |
Feb 08, 2006 | 32.50 | 32.52 | 32.15 | 32.44 | 12,140,889 | -0.14(-0.44%) |
Feb 07, 2006 | 32.71 | 32.90 | 32.37 | 32.58 | 10,543,316 | -1.19(-3.53%) |
Feb 06, 2006 | 33.89 | 34.05 | 33.50 | 33.78 | 5,072,376 | +0.40(+1.20%) |
Feb 03, 2006 | 33.59 | 33.71 | 33.36 | 33.38 | 6,515,826 | -0.23(-0.68%) |
Feb 02, 2006 | 34.24 | 34.24 | 33.59 | 33.60 | 12,614,029 | -0.73(-2.12%) |
Feb 01, 2006 | 34.75 | 35.04 | 34.28 | 34.33 | 7,283,746 | -0.57(-1.65%) |
Jan 31, 2006 | 35.17 | 35.18 | 34.78 | 34.91 | 7,806,396 | +0.02(+0.06%) |
Jan 30, 2006 | 34.90 | 35.10 | 34.80 | 34.89 | 9,439,392 | +0.61(+1.77%) |
Jan 27, 2006 | 34.30 | 34.46 | 34.10 | 34.28 | 6,952,092 | +0.47(+1.38%) |
Jan 26, 2006 | 33.95 | 34.01 | 33.62 | 33.81 | 7,877,864 | -0.04(-0.13%) |
Jan 25, 2006 | 34.40 | 34.41 | 33.65 | 33.85 | 10,606,084 | -0.20(-0.58%) |
Jan 24, 2006 | 34.30 | 34.50 | 33.96 | 34.05 | 6,963,693 | -0.10(-0.30%) |
Jan 23, 2006 | 33.94 | 34.24 | 33.77 | 34.15 | 7,200,263 | +0.28(+0.81%) |
Jan 20, 2006 | 34.29 | 34.34 | 33.64 | 33.88 | 8,869,718 | -0.05(-0.16%) |
Jan 19, 2006 | 33.64 | 33.95 | 33.50 | 33.93 | 7,652,273 | +0.39(+1.17%) |
Jan 18, 2006 | 33.89 | 33.91 | 33.28 | 33.54 | 7,104,351 | -0.45(-1.32%) |
Jan 17, 2006 | 33.84 | 33.99 | 33.68 | 33.99 | 10,558,646 | +0.33(+0.99%) |
Jan 13, 2006 | 33.16 | 33.68 | 33.16 | 33.66 | 10,054,847 | +0.85(+2.60%) |
Jan 12, 2006 | 33.13 | 33.34 | 32.68 | 32.80 | 9,108,774 | +0.02(+0.07%) |
Jan 11, 2006 | 32.50 | 32.91 | 32.35 | 32.78 | 7,600,692 | -0.14(-0.41%) |
Jan 10, 2006 | 32.87 | 33.09 | 32.84 | 32.91 | 5,694,045 | +0.03(+0.10%) |
Jan 09, 2006 | 33.04 | 33.09 | 32.77 | 32.88 | 8,543,865 | +0.05(+0.16%) |
Jan 06, 2006 | 32.80 | 32.99 | 32.74 | 32.83 | 8,175,959 | +0.72(+2.26%) |
Jan 05, 2006 | 32.43 | 32.44 | 32.09 | 32.10 | 8,747,497 | -0.17(-0.52%) |
Jan 04, 2006 | 32.32 | 32.34 | 32.11 | 32.27 | 9,503,196 | +0.21(+0.65%) |
Jan 03, 2006 | 31.62 | 32.13 | 31.60 | 32.06 | 11,986,559 | +1.06(+3.43%) |
Dec 30, 2005 | 30.75 | 31.14 | 30.75 | 31.00 | 3,872,746 | +0.01(+0.03%) |
Dec 29, 2005 | 31.02 | 31.24 | 30.89 | 30.99 | 4,133,139 | +0.05(+0.16%) |
Dec 28, 2005 | 30.85 | 31.14 | 30.81 | 30.94 | 5,071,547 | +0.37(+1.22%) |
Dec 27, 2005 | 31.26 | 31.26 | 30.54 | 30.57 | 6,172,157 | -0.71(-2.27%) |
Dec 23, 2005 | 31.15 | 31.43 | 31.00 | 31.28 | 2,549,860 | +0.01(+0.05%) |
Dec 22, 2005 | 31.42 | 31.49 | 31.21 | 31.27 | 4,141,425 | -0.16(-0.51%) |
Dec 21, 2005 | 31.68 | 31.70 | 31.38 | 31.43 | 9,058,229 | +0.05(+0.15%) |
Dec 20, 2005 | 31.65 | 31.73 | 31.34 | 31.38 | 7,725,191 | -0.14(-0.43%) |
Dec 19, 2005 | 31.73 | 31.84 | 31.48 | 31.51 | 5,360,941 | -0.21(-0.67%) |
Dec 16, 2005 | 32.12 | 32.19 | 31.59 | 31.73 | 6,244,868 | -0.26(-0.80%) |
Dec 15, 2005 | 32.15 | 32.18 | 31.74 | 31.98 | 7,024,389 | -0.48(-1.49%) |
Dec 14, 2005 | 32.37 | 32.51 | 32.25 | 32.46 | 5,826,002 | +0.18(+0.55%) |
Dec 13, 2005 | 32.65 | 32.67 | 32.24 | 32.29 | 8,565,823 | -0.22(-0.67%) |
Dec 12, 2005 | 32.49 | 32.59 | 32.29 | 32.50 | 5,710,825 | +0.10(+0.31%) |
Dec 09, 2005 | 32.55 | 32.64 | 32.25 | 32.40 | 7,043,862 | -0.63(-1.90%) |
Dec 08, 2005 | 32.73 | 33.07 | 32.62 | 33.03 | 6,225,810 | +0.53(+1.62%) |
Dec 07, 2005 | 32.99 | 33.01 | 32.35 | 32.50 | 8,166,637 | -0.69(-2.08%) |
Dec 06, 2005 | 32.91 | 33.43 | 32.85 | 33.19 | 4,623,680 | +0.10(+0.31%) |
Dec 05, 2005 | 33.12 | 33.35 | 33.05 | 33.09 | 5,656,550 | +0.21(+0.65%) |
Dec 02, 2005 | 32.90 | 32.94 | 32.68 | 32.88 | 4,959,477 | +0.15(+0.46%) |