Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.29 | 33.33 | 32.90 | 33.00 | 16,899,708 | -0.29(-0.87%) |
Feb 27, 2006 | 33.14 | 33.38 | 33.14 | 33.29 | 12,441,125 | +0.23(+0.68%) |
Feb 24, 2006 | 33.25 | 33.29 | 32.93 | 33.07 | 13,266,483 | -0.18(-0.55%) |
Feb 23, 2006 | 33.10 | 33.43 | 32.99 | 33.25 | 20,378,170 | +0.16(+0.48%) |
Feb 22, 2006 | 33.42 | 33.46 | 33.06 | 33.09 | 13,621,779 | -0.19(-0.57%) |
Feb 21, 2006 | 33.26 | 33.80 | 33.08 | 33.28 | 21,132,470 | -0.26(-0.78%) |
Feb 17, 2006 | 33.93 | 33.93 | 33.32 | 33.54 | 21,104,980 | -0.39(-1.14%) |
Feb 16, 2006 | 34.09 | 34.21 | 33.72 | 33.93 | 12,472,325 | -0.19(-0.55%) |
Feb 15, 2006 | 33.68 | 34.14 | 33.39 | 34.12 | 16,267,048 | +0.32(+0.95%) |
Feb 14, 2006 | 33.05 | 33.93 | 32.94 | 33.80 | 20,441,534 | +0.68(+2.07%) |
Feb 13, 2006 | 33.08 | 33.34 | 33.08 | 33.11 | 9,842,999 | -0.17(-0.52%) |
Feb 10, 2006 | 33.18 | 33.43 | 32.97 | 33.29 | 11,047,431 | +0.04(+0.11%) |
Feb 09, 2006 | 33.09 | 33.45 | 32.98 | 33.25 | 18,049,026 | +0.22(+0.66%) |
Feb 08, 2006 | 32.58 | 33.11 | 32.39 | 33.03 | 16,967,194 | +0.48(+1.48%) |
Feb 07, 2006 | 32.74 | 33.08 | 32.51 | 32.55 | 22,254,160 | -0.25(-0.75%) |
Feb 06, 2006 | 33.06 | 33.11 | 32.78 | 32.80 | 16,747,419 | -0.30(-0.90%) |
Feb 03, 2006 | 33.46 | 33.62 | 33.06 | 33.10 | 15,571,851 | -0.57(-1.71%) |
Feb 02, 2006 | 33.69 | 33.82 | 33.08 | 33.67 | 25,445,362 | +0.10(+0.30%) |
Feb 01, 2006 | 33.50 | 33.74 | 33.16 | 33.57 | 20,877,096 | +0.02(+0.06%) |
Jan 31, 2006 | 33.79 | 33.85 | 33.49 | 33.55 | 17,765,338 | -0.22(-0.65%) |
Jan 30, 2006 | 33.76 | 34.16 | 33.62 | 33.77 | 20,986,504 | +0.41(+1.24%) |
Jan 27, 2006 | 33.46 | 33.85 | 32.65 | 33.35 | 18,398,274 | -0.35(-1.04%) |
Jan 26, 2006 | 33.62 | 33.84 | 33.34 | 33.70 | 23,088,728 | +0.25(+0.76%) |
Jan 25, 2006 | 33.25 | 33.59 | 33.22 | 33.45 | 26,096,028 | +0.18(+0.55%) |
Jan 24, 2006 | 33.14 | 33.40 | 33.10 | 33.26 | 24,995,916 | +0.34(+1.04%) |
Jan 23, 2006 | 32.81 | 33.08 | 32.41 | 32.92 | 21,465,224 | +0.18(+0.56%) |
Jan 20, 2006 | 33.21 | 33.25 | 32.60 | 32.74 | 26,601,414 | -0.58(-1.75%) |
Jan 19, 2006 | 32.87 | 33.39 | 32.78 | 33.32 | 24,934,890 | +0.45(+1.37%) |
Jan 18, 2006 | 32.49 | 33.02 | 32.46 | 32.87 | 18,167,090 | +0.17(+0.51%) |
Jan 17, 2006 | 33.03 | 33.05 | 32.52 | 32.70 | 23,527,728 | -0.33(-0.99%) |
Jan 13, 2006 | 33.24 | 33.39 | 32.97 | 33.03 | 14,102,287 | -0.25(-0.74%) |
Jan 12, 2006 | 33.65 | 33.75 | 33.23 | 33.28 | 15,704,073 | -0.60(-1.78%) |
Jan 11, 2006 | 33.51 | 33.90 | 33.29 | 33.88 | 19,488,764 | +0.52(+1.55%) |
Jan 10, 2006 | 33.10 | 33.49 | 33.08 | 33.37 | 18,448,166 | +0.11(+0.33%) |
Jan 09, 2006 | 33.39 | 33.58 | 33.15 | 33.26 | 20,466,274 | -0.12(-0.37%) |
Jan 06, 2006 | 33.24 | 33.38 | 32.81 | 33.38 | 29,041,890 | +0.14(+0.42%) |
Jan 05, 2006 | 33.47 | 33.76 | 32.95 | 33.24 | 28,531,694 | -0.46(-1.36%) |
Jan 04, 2006 | 33.64 | 33.83 | 33.54 | 33.70 | 19,365,474 | +0.07(+0.19%) |
Jan 03, 2006 | 33.83 | 33.95 | 33.16 | 33.64 | 32,181,138 | -0.41(-1.22%) |
Dec 30, 2005 | 34.54 | 34.54 | 34.01 | 34.05 | 14,344,190 | -0.49(-1.43%) |
Dec 29, 2005 | 34.81 | 34.94 | 34.50 | 34.54 | 10,611,592 | -0.26(-0.75%) |
Dec 28, 2005 | 34.81 | 35.14 | 34.74 | 34.81 | 9,982,230 | +0.08(+0.23%) |
Dec 27, 2005 | 35.22 | 35.25 | 34.46 | 34.73 | 18,054,110 | -0.44(-1.26%) |
Dec 23, 2005 | 35.29 | 35.34 | 35.05 | 35.17 | 9,837,501 | -0.19(-0.54%) |
Dec 22, 2005 | 35.40 | 35.51 | 35.19 | 35.36 | 9,208,139 | -0.04(-0.10%) |
Dec 21, 2005 | 35.54 | 35.61 | 35.27 | 35.40 | 10,719,349 | +0.04(+0.10%) |
Dec 20, 2005 | 35.53 | 35.61 | 35.24 | 35.36 | 12,836,142 | -0.26(-0.74%) |
Dec 19, 2005 | 35.85 | 36.19 | 35.58 | 35.62 | 12,999,564 | -0.23(-0.63%) |
Dec 16, 2005 | 35.84 | 36.11 | 35.69 | 35.85 | 17,339,808 | +0.01(+0.02%) |
Dec 15, 2005 | 36.02 | 36.05 | 35.52 | 35.84 | 12,663,373 | -0.18(-0.50%) |
Dec 14, 2005 | 35.91 | 36.15 | 35.75 | 36.02 | 16,896,410 | +0.03(+0.08%) |
Dec 13, 2005 | 35.21 | 36.17 | 35.18 | 35.99 | 27,892,574 | +0.57(+1.62%) |
Dec 12, 2005 | 35.18 | 35.56 | 35.14 | 35.42 | 21,251,772 | +0.44(+1.25%) |
Dec 09, 2005 | 34.63 | 35.26 | 34.62 | 34.98 | 15,378,053 | +0.28(+0.80%) |
Dec 08, 2005 | 34.75 | 34.84 | 34.56 | 34.70 | 16,984,238 | -0.04(-0.10%) |
Dec 07, 2005 | 34.78 | 34.97 | 34.50 | 34.74 | 14,711,444 | +0.09(+0.27%) |
Dec 06, 2005 | 34.49 | 34.86 | 34.43 | 34.65 | 28,206,086 | +0.35(+1.02%) |
Dec 05, 2005 | 34.84 | 34.84 | 34.26 | 34.30 | 27,582,360 | -0.60(-1.73%) |
Dec 02, 2005 | 34.80 | 35.26 | 34.57 | 34.90 | 15,052,445 | -0.04(-0.12%) |