Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.79 | 34.77 | 34.25 | 34.41 | 3,556,851 | -0.37(-1.07%) |
Feb 27, 2006 | 34.52 | 34.86 | 34.52 | 34.79 | 2,270,517 | +0.08(+0.22%) |
Feb 24, 2006 | 35.02 | 35.02 | 34.47 | 34.71 | 2,237,499 | +0.14(+0.40%) |
Feb 23, 2006 | 34.42 | 34.89 | 34.42 | 34.57 | 3,373,704 | +0.09(+0.27%) |
Feb 22, 2006 | 34.30 | 34.51 | 34.24 | 34.48 | 2,583,674 | +0.44(+1.30%) |
Feb 21, 2006 | 34.02 | 34.17 | 33.81 | 34.03 | 2,840,081 | -0.02(-0.05%) |
Feb 17, 2006 | 34.23 | 34.23 | 33.73 | 34.05 | 2,435,952 | +0.34(+1.02%) |
Feb 16, 2006 | 33.44 | 33.75 | 33.40 | 33.71 | 2,763,555 | +0.30(+0.89%) |
Feb 15, 2006 | 33.38 | 33.55 | 33.12 | 33.41 | 3,584,023 | -0.01(-0.04%) |
Feb 14, 2006 | 33.47 | 33.76 | 33.27 | 33.42 | 3,400,703 | +0.05(+0.16%) |
Feb 13, 2006 | 33.20 | 33.49 | 33.13 | 33.37 | 2,165,960 | +0.19(+0.56%) |
Feb 10, 2006 | 33.44 | 33.60 | 33.06 | 33.19 | 2,959,600 | -0.26(-0.78%) |
Feb 09, 2006 | 33.27 | 33.76 | 33.27 | 33.45 | 2,815,834 | +0.17(+0.52%) |
Feb 08, 2006 | 32.91 | 33.33 | 32.91 | 33.27 | 2,210,844 | +0.33(+0.99%) |
Feb 07, 2006 | 33.19 | 33.37 | 32.94 | 32.95 | 2,015,142 | -0.40(-1.20%) |
Feb 06, 2006 | 33.23 | 33.42 | 33.09 | 33.35 | 1,344,116 | +0.03(+0.09%) |
Feb 03, 2006 | 33.42 | 33.75 | 33.29 | 33.32 | 2,147,903 | -0.41(-1.21%) |
Feb 02, 2006 | 33.59 | 33.85 | 33.51 | 33.73 | 2,796,745 | +0.07(+0.21%) |
Feb 01, 2006 | 33.22 | 33.84 | 33.21 | 33.66 | 4,271,730 | +0.44(+1.33%) |
Jan 31, 2006 | 33.64 | 33.73 | 33.19 | 33.22 | 3,726,758 | -0.54(-1.59%) |
Jan 30, 2006 | 34.05 | 34.10 | 33.65 | 33.75 | 2,693,047 | -0.44(-1.29%) |
Jan 27, 2006 | 33.87 | 34.37 | 33.82 | 34.19 | 2,455,901 | +0.13(+0.39%) |
Jan 26, 2006 | 33.81 | 34.25 | 33.71 | 34.06 | 3,112,653 | +0.26(+0.76%) |
Jan 25, 2006 | 34.16 | 34.27 | 33.67 | 33.80 | 5,288,244 | -0.24(-0.72%) |
Jan 24, 2006 | 34.08 | 34.30 | 33.58 | 34.05 | 5,151,184 | -0.67(-1.94%) |
Jan 23, 2006 | 34.76 | 35.09 | 34.56 | 34.72 | 3,404,486 | -0.08(-0.22%) |
Jan 20, 2006 | 34.63 | 35.17 | 34.63 | 34.80 | 3,849,888 | -0.27(-0.78%) |
Jan 19, 2006 | 35.19 | 35.37 | 34.99 | 35.07 | 2,224,773 | -0.14(-0.40%) |
Jan 18, 2006 | 35.55 | 35.73 | 34.89 | 35.21 | 3,283,763 | -0.34(-0.96%) |
Jan 17, 2006 | 35.38 | 35.72 | 35.27 | 35.55 | 2,349,107 | -0.16(-0.44%) |
Jan 13, 2006 | 35.73 | 35.85 | 35.63 | 35.71 | 2,145,839 | +0.15(+0.41%) |
Jan 12, 2006 | 35.58 | 35.76 | 35.35 | 35.56 | 2,319,357 | -0.01(-0.03%) |
Jan 11, 2006 | 35.47 | 35.91 | 35.42 | 35.58 | 3,333,291 | +0.47(+1.34%) |
Jan 10, 2006 | 35.04 | 35.20 | 35.02 | 35.10 | 2,194,507 | -0.34(-0.95%) |
Jan 09, 2006 | 35.13 | 35.45 | 35.11 | 35.44 | 2,329,331 | +0.42(+1.21%) |
Jan 06, 2006 | 34.89 | 35.13 | 34.74 | 35.02 | 2,255,384 | +0.20(+0.58%) |
Jan 05, 2006 | 34.83 | 34.95 | 34.64 | 34.81 | 2,481,180 | +0.13(+0.37%) |
Jan 04, 2006 | 34.55 | 34.85 | 34.45 | 34.69 | 4,500,278 | +0.13(+0.39%) |
Jan 03, 2006 | 34.70 | 34.70 | 34.17 | 34.55 | 2,665,704 | -0.13(-0.39%) |
Dec 30, 2005 | 34.74 | 34.88 | 34.65 | 34.69 | 2,421,507 | -0.20(-0.57%) |
Dec 29, 2005 | 35.21 | 35.35 | 34.85 | 34.88 | 2,505,428 | -0.35(-1.01%) |
Dec 28, 2005 | 34.66 | 35.33 | 34.66 | 35.24 | 2,857,450 | +0.49(+1.42%) |
Dec 27, 2005 | 34.81 | 34.97 | 34.70 | 34.74 | 1,825,115 | -0.05(-0.13%) |
Dec 23, 2005 | 34.80 | 34.88 | 34.69 | 34.79 | 1,676,017 | +0.11(+0.32%) |
Dec 22, 2005 | 34.65 | 34.94 | 34.65 | 34.68 | 2,384,361 | +0.05(+0.15%) |
Dec 21, 2005 | 34.80 | 34.95 | 34.53 | 34.63 | 2,060,714 | -0.07(-0.20%) |
Dec 20, 2005 | 34.89 | 34.90 | 34.56 | 34.70 | 3,859,518 | +0.48(+1.39%) |
Dec 19, 2005 | 34.38 | 34.45 | 34.10 | 34.22 | 2,907,493 | -0.16(-0.46%) |
Dec 16, 2005 | 34.13 | 34.63 | 34.16 | 34.38 | 4,670,184 | +0.25(+0.73%) |
Dec 15, 2005 | 34.35 | 34.40 | 33.98 | 34.13 | 3,039,566 | -0.22(-0.63%) |
Dec 14, 2005 | 34.45 | 34.69 | 34.24 | 34.34 | 3,137,933 | -0.16(-0.46%) |
Dec 13, 2005 | 34.01 | 34.54 | 33.92 | 34.50 | 3,241,975 | +0.47(+1.38%) |
Dec 12, 2005 | 33.99 | 34.24 | 33.76 | 34.03 | 2,458,136 | +0.16(+0.48%) |
Dec 09, 2005 | 33.89 | 34.03 | 33.73 | 33.87 | 2,263,122 | +0.09(+0.28%) |
Dec 08, 2005 | 33.82 | 34.08 | 33.73 | 33.77 | 3,245,242 | -0.11(-0.33%) |
Dec 07, 2005 | 34.37 | 34.37 | 33.87 | 33.88 | 2,975,422 | -0.80(-2.30%) |
Dec 06, 2005 | 34.66 | 34.97 | 34.61 | 34.68 | 2,317,293 | +0.14(+0.40%) |
Dec 05, 2005 | 34.63 | 34.70 | 34.43 | 34.54 | 1,611,701 | -0.09(-0.27%) |
Dec 02, 2005 | 34.62 | 34.79 | 34.51 | 34.63 | 2,529,504 | -0.12(-0.35%) |