Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.23 | 36.44 | 35.74 | 35.94 | 3,695,402 | -0.29(-0.81%) |
Feb 27, 2006 | 35.59 | 36.48 | 35.46 | 36.23 | 3,262,602 | +0.65(+1.81%) |
Feb 24, 2006 | 35.97 | 35.97 | 35.38 | 35.59 | 1,967,306 | -0.29(-0.82%) |
Feb 23, 2006 | 36.18 | 36.28 | 35.78 | 35.88 | 2,386,154 | -0.28(-0.78%) |
Feb 22, 2006 | 35.75 | 36.44 | 35.69 | 36.16 | 2,565,698 | +0.57(+1.60%) |
Feb 21, 2006 | 35.81 | 36.04 | 35.45 | 35.59 | 2,526,306 | -0.20(-0.55%) |
Feb 17, 2006 | 36.29 | 36.43 | 35.71 | 35.79 | 2,446,850 | -0.53(-1.47%) |
Feb 16, 2006 | 36.26 | 36.61 | 36.09 | 36.32 | 3,268,704 | +0.12(+0.33%) |
Feb 15, 2006 | 35.87 | 36.21 | 35.69 | 36.20 | 3,670,401 | +0.27(+0.76%) |
Feb 14, 2006 | 35.21 | 36.04 | 35.10 | 35.93 | 4,259,782 | +0.75(+2.14%) |
Feb 13, 2006 | 34.88 | 35.18 | 34.85 | 35.18 | 2,218,846 | +0.26(+0.74%) |
Feb 10, 2006 | 34.48 | 35.06 | 34.32 | 34.92 | 3,035,471 | +0.54(+1.57%) |
Feb 09, 2006 | 34.31 | 34.75 | 34.20 | 34.38 | 2,868,255 | -0.07(-0.20%) |
Feb 08, 2006 | 34.18 | 34.52 | 34.04 | 34.45 | 2,046,193 | +0.25(+0.72%) |
Feb 07, 2006 | 34.65 | 34.85 | 34.07 | 34.20 | 3,762,280 | -0.39(-1.12%) |
Feb 06, 2006 | 34.51 | 34.72 | 34.37 | 34.59 | 1,994,807 | -0.13(-0.36%) |
Feb 03, 2006 | 34.90 | 35.34 | 34.58 | 34.72 | 3,388,344 | -0.53(-1.51%) |
Feb 02, 2006 | 34.94 | 35.40 | 34.57 | 35.25 | 3,289,852 | +0.50(+1.43%) |
Feb 01, 2006 | 34.98 | 35.12 | 34.43 | 34.75 | 3,452,829 | -0.27(-0.78%) |
Jan 31, 2006 | 34.92 | 35.16 | 34.60 | 35.03 | 2,687,720 | +0.15(+0.42%) |
Jan 30, 2006 | 35.10 | 35.26 | 34.70 | 34.88 | 2,489,628 | -0.26(-0.74%) |
Jan 27, 2006 | 35.17 | 35.71 | 35.05 | 35.14 | 2,483,812 | -0.03(-0.08%) |
Jan 26, 2006 | 35.06 | 35.38 | 34.99 | 35.17 | 3,110,534 | +0.11(+0.30%) |
Jan 25, 2006 | 34.74 | 35.26 | 34.60 | 35.06 | 3,108,817 | +0.27(+0.79%) |
Jan 24, 2006 | 34.53 | 35.03 | 34.46 | 34.79 | 3,530,782 | +0.29(+0.85%) |
Jan 23, 2006 | 34.81 | 35.03 | 34.37 | 34.49 | 5,018,339 | -0.39(-1.13%) |
Jan 20, 2006 | 35.50 | 35.69 | 34.87 | 34.88 | 7,042,412 | -0.63(-1.78%) |
Jan 19, 2006 | 35.58 | 35.69 | 35.19 | 35.52 | 3,135,905 | -0.11(-0.30%) |
Jan 18, 2006 | 35.24 | 35.73 | 35.19 | 35.62 | 3,991,310 | +0.10(+0.28%) |
Jan 17, 2006 | 35.67 | 35.76 | 35.41 | 35.52 | 3,600,922 | -0.28(-0.78%) |
Jan 13, 2006 | 35.77 | 35.86 | 35.64 | 35.80 | 2,721,944 | +0.19(+0.53%) |
Jan 12, 2006 | 35.36 | 35.78 | 35.33 | 35.62 | 3,142,645 | +0.03(+0.08%) |
Jan 11, 2006 | 35.10 | 35.66 | 35.05 | 35.59 | 3,002,950 | +0.48(+1.38%) |
Jan 10, 2006 | 34.89 | 35.19 | 34.89 | 35.10 | 2,183,273 | -0.04(-0.10%) |
Jan 09, 2006 | 35.05 | 35.31 | 34.83 | 35.14 | 4,621,083 | +0.14(+0.40%) |
Jan 06, 2006 | 35.14 | 35.14 | 34.79 | 35.00 | 3,743,008 | +0.05(+0.14%) |
Jan 05, 2006 | 35.44 | 35.44 | 34.69 | 34.95 | 5,086,862 | -0.21(-0.60%) |
Jan 04, 2006 | 34.97 | 35.26 | 34.80 | 35.16 | 3,304,877 | +0.11(+0.32%) |
Jan 03, 2006 | 34.93 | 35.14 | 34.22 | 35.05 | 3,679,251 | +0.32(+0.91%) |
Dec 30, 2005 | 34.96 | 35.38 | 34.67 | 34.73 | 1,966,682 | -0.35(-1.00%) |
Dec 29, 2005 | 35.07 | 35.28 | 35.02 | 35.08 | 1,648,455 | -0.10(-0.28%) |
Dec 28, 2005 | 35.01 | 35.38 | 34.91 | 35.18 | 1,910,400 | +0.24(+0.68%) |
Dec 27, 2005 | 35.20 | 35.38 | 34.90 | 34.94 | 1,873,650 | -0.15(-0.42%) |
Dec 23, 2005 | 35.09 | 35.40 | 35.02 | 35.09 | 2,116,272 | +0.10(+0.28%) |
Dec 22, 2005 | 35.03 | 35.03 | 34.70 | 34.99 | 2,366,839 | +0.02(+0.06%) |
Dec 21, 2005 | 34.74 | 35.08 | 34.51 | 34.97 | 3,467,694 | +0.41(+1.20%) |
Dec 20, 2005 | 34.10 | 34.75 | 33.98 | 34.55 | 3,081,181 | +0.39(+1.15%) |
Dec 19, 2005 | 34.39 | 34.41 | 34.01 | 34.16 | 4,056,831 | -0.06(-0.18%) |
Dec 16, 2005 | 34.72 | 34.97 | 34.15 | 34.23 | 7,005,706 | -0.53(-1.54%) |
Dec 15, 2005 | 34.55 | 34.93 | 34.41 | 34.76 | 4,215,475 | +0.20(+0.59%) |
Dec 14, 2005 | 34.06 | 34.72 | 34.06 | 34.55 | 3,565,647 | +0.42(+1.23%) |
Dec 13, 2005 | 34.17 | 34.26 | 33.82 | 34.13 | 4,142,808 | -0.04(-0.12%) |
Dec 12, 2005 | 34.07 | 34.35 | 34.05 | 34.18 | 2,571,592 | +0.09(+0.27%) |
Dec 09, 2005 | 33.98 | 34.42 | 33.87 | 34.08 | 3,268,736 | +0.18(+0.54%) |
Dec 08, 2005 | 33.94 | 34.27 | 33.78 | 33.90 | 6,438,191 | -0.74(-2.15%) |
Dec 07, 2005 | 34.65 | 34.78 | 34.36 | 34.65 | 3,354,154 | +0.19(+0.55%) |
Dec 06, 2005 | 34.82 | 35.03 | 34.40 | 34.46 | 4,829,344 | -0.36(-1.03%) |
Dec 05, 2005 | 34.64 | 34.86 | 34.41 | 34.81 | 4,108,503 | +0.18(+0.51%) |
Dec 02, 2005 | 34.27 | 34.70 | 34.15 | 34.64 | 3,517,368 | +0.39(+1.13%) |