Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.73 | 32.63 | 32.21 | 32.50 | 38,381,844 | -0.22(-0.68%) |
Feb 27, 2006 | 33.01 | 33.22 | 32.73 | 32.73 | 25,817,528 | -0.58(-1.73%) |
Feb 24, 2006 | 33.53 | 33.61 | 33.26 | 33.30 | 26,594,182 | +0.40(+1.23%) |
Feb 23, 2006 | 32.86 | 33.34 | 32.35 | 32.90 | 46,665,788 | -0.04(-0.11%) |
Feb 22, 2006 | 33.22 | 33.32 | 32.78 | 32.94 | 39,104,876 | -0.63(-1.87%) |
Feb 21, 2006 | 33.47 | 33.84 | 33.29 | 33.56 | 33,617,568 | +0.65(+1.96%) |
Feb 17, 2006 | 33.35 | 33.52 | 32.73 | 32.92 | 38,014,048 | +0.23(+0.70%) |
Feb 16, 2006 | 32.32 | 32.74 | 32.25 | 32.69 | 43,699,748 | +0.73(+2.29%) |
Feb 15, 2006 | 32.32 | 32.60 | 31.73 | 31.96 | 83,788,208 | -0.17(-0.54%) |
Feb 14, 2006 | 31.98 | 32.45 | 31.84 | 32.13 | 49,678,200 | -0.37(-1.13%) |
Feb 13, 2006 | 32.70 | 33.10 | 32.34 | 32.50 | 37,712,920 | -0.13(-0.40%) |
Feb 10, 2006 | 32.85 | 33.02 | 32.04 | 32.63 | 69,861,880 | -0.12(-0.36%) |
Feb 09, 2006 | 33.84 | 34.12 | 32.68 | 32.75 | 50,319,268 | -0.76(-2.28%) |
Feb 08, 2006 | 33.59 | 33.69 | 32.79 | 33.51 | 71,318,736 | +0.01(+0.02%) |
Feb 07, 2006 | 34.59 | 34.59 | 33.36 | 33.50 | 58,799,668 | -1.46(-4.17%) |
Feb 06, 2006 | 34.62 | 35.18 | 34.59 | 34.96 | 35,386,500 | +0.67(+1.96%) |
Feb 03, 2006 | 34.62 | 34.70 | 34.12 | 34.29 | 33,592,608 | -0.32(-0.92%) |
Feb 02, 2006 | 34.77 | 35.14 | 34.15 | 34.61 | 57,942,656 | -0.35(-0.99%) |
Feb 01, 2006 | 35.70 | 36.06 | 34.94 | 34.96 | 52,328,136 | -0.85(-2.38%) |
Jan 31, 2006 | 35.86 | 35.99 | 35.56 | 35.81 | 28,291,294 | -0.18(-0.50%) |
Jan 30, 2006 | 35.59 | 36.19 | 35.52 | 35.99 | 46,453,064 | +0.81(+2.29%) |
Jan 27, 2006 | 34.84 | 35.34 | 34.78 | 35.18 | 36,838,360 | +0.60(+1.74%) |
Jan 26, 2006 | 34.38 | 34.62 | 33.88 | 34.58 | 43,526,316 | +0.11(+0.32%) |
Jan 25, 2006 | 35.53 | 35.58 | 34.12 | 34.47 | 59,740,736 | -0.74(-2.10%) |
Jan 24, 2006 | 35.10 | 35.52 | 35.09 | 35.20 | 31,718,686 | -0.21(-0.60%) |
Jan 23, 2006 | 34.90 | 35.58 | 34.72 | 35.42 | 34,866,692 | +0.38(+1.10%) |
Jan 20, 2006 | 35.33 | 35.71 | 34.78 | 35.03 | 46,247,908 | +0.16(+0.45%) |
Jan 19, 2006 | 33.92 | 34.96 | 33.92 | 34.88 | 42,528,568 | +0.75(+2.18%) |
Jan 18, 2006 | 34.47 | 34.56 | 33.65 | 34.13 | 34,900,668 | -0.43(-1.26%) |
Jan 17, 2006 | 34.34 | 34.60 | 34.24 | 34.56 | 24,795,622 | +0.75(+2.20%) |
Jan 13, 2006 | 33.16 | 33.89 | 33.13 | 33.82 | 28,516,254 | +0.40(+1.19%) |
Jan 12, 2006 | 33.84 | 34.18 | 33.34 | 33.42 | 35,940,288 | -0.24(-0.72%) |
Jan 11, 2006 | 33.38 | 33.81 | 32.97 | 33.66 | 31,746,544 | +0.14(+0.43%) |
Jan 10, 2006 | 33.19 | 33.70 | 33.10 | 33.52 | 28,166,494 | +0.36(+1.09%) |
Jan 09, 2006 | 33.19 | 33.34 | 32.84 | 33.16 | 24,533,464 | -0.04(-0.11%) |
Jan 06, 2006 | 32.88 | 33.29 | 32.77 | 33.20 | 29,220,606 | +0.79(+2.45%) |
Jan 05, 2006 | 32.88 | 32.91 | 32.09 | 32.40 | 37,940,620 | -0.42(-1.27%) |
Jan 04, 2006 | 32.54 | 32.88 | 32.29 | 32.82 | 32,202,908 | +0.09(+0.28%) |
Jan 03, 2006 | 31.44 | 32.73 | 31.44 | 32.73 | 38,955,116 | +1.48(+4.75%) |
Dec 30, 2005 | 30.93 | 31.48 | 30.83 | 31.24 | 19,505,418 | +0.13(+0.42%) |
Dec 29, 2005 | 31.26 | 31.65 | 31.08 | 31.11 | 20,228,932 | -0.24(-0.77%) |
Dec 28, 2005 | 31.07 | 31.53 | 31.04 | 31.35 | 31,238,330 | +0.47(+1.51%) |
Dec 27, 2005 | 31.47 | 31.55 | 30.71 | 30.89 | 41,308,108 | -0.94(-2.95%) |
Dec 23, 2005 | 31.67 | 31.94 | 31.30 | 31.83 | 22,377,736 | -0.09(-0.27%) |
Dec 22, 2005 | 32.14 | 32.20 | 31.81 | 31.91 | 13,552,568 | -0.04(-0.12%) |
Dec 21, 2005 | 31.98 | 32.27 | 31.80 | 31.95 | 28,485,174 | +0.07(+0.21%) |
Dec 20, 2005 | 31.55 | 31.98 | 31.55 | 31.88 | 23,501,574 | +0.43(+1.36%) |
Dec 19, 2005 | 31.89 | 32.04 | 31.45 | 31.45 | 31,179,392 | -0.26(-0.82%) |
Dec 16, 2005 | 32.51 | 32.66 | 31.67 | 31.71 | 36,607,764 | -0.88(-2.69%) |
Dec 15, 2005 | 32.66 | 32.88 | 32.35 | 32.59 | 24,737,652 | -0.26(-0.79%) |
Dec 14, 2005 | 32.46 | 32.89 | 32.34 | 32.85 | 25,545,224 | +0.39(+1.21%) |
Dec 13, 2005 | 32.79 | 33.03 | 32.42 | 32.46 | 30,447,988 | -0.14(-0.42%) |
Dec 12, 2005 | 32.61 | 32.62 | 32.25 | 32.60 | 21,749,230 | +0.42(+1.29%) |
Dec 09, 2005 | 32.30 | 32.51 | 32.04 | 32.18 | 22,775,482 | -0.40(-1.24%) |
Dec 08, 2005 | 32.09 | 32.61 | 32.04 | 32.58 | 26,255,212 | +0.57(+1.76%) |
Dec 07, 2005 | 32.35 | 32.63 | 31.81 | 32.02 | 53,788,852 | -0.12(-0.37%) |
Dec 06, 2005 | 31.93 | 32.42 | 31.81 | 32.14 | 22,568,558 | +0.14(+0.43%) |
Dec 05, 2005 | 32.11 | 32.29 | 31.83 | 32.00 | 32,643,328 | +0.22(+0.70%) |
Dec 02, 2005 | 32.01 | 32.01 | 31.44 | 31.78 | 24,873,884 | +0.03(+0.10%) |