Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 32.32 | 33.11 | 32.09 | 32.48 | 3,265,941 | +0.15(+0.48%) |
Feb 27, 2006 | 33.07 | 33.07 | 32.26 | 32.32 | 1,836,686 | -0.92(-2.76%) |
Feb 24, 2006 | 34.22 | 34.30 | 33.05 | 33.24 | 2,313,450 | -0.31(-0.92%) |
Feb 23, 2006 | 33.03 | 33.71 | 32.18 | 33.55 | 5,443,710 | +0.52(+1.59%) |
Feb 22, 2006 | 33.57 | 33.80 | 33.03 | 33.03 | 2,617,081 | -1.35(-3.93%) |
Feb 21, 2006 | 34.86 | 35.39 | 34.37 | 34.38 | 1,840,963 | +0.12(+0.34%) |
Feb 17, 2006 | 34.69 | 34.91 | 34.01 | 34.26 | 1,625,195 | -0.04(-0.11%) |
Feb 16, 2006 | 33.19 | 34.33 | 33.19 | 34.30 | 1,713,575 | +1.43(+4.34%) |
Feb 15, 2006 | 34.42 | 34.45 | 32.56 | 32.87 | 3,322,831 | -0.70(-2.09%) |
Feb 14, 2006 | 33.53 | 34.17 | 32.94 | 33.58 | 2,942,742 | -0.06(-0.18%) |
Feb 13, 2006 | 33.84 | 34.57 | 33.53 | 33.64 | 3,009,351 | -0.97(-2.81%) |
Feb 10, 2006 | 34.53 | 34.91 | 33.44 | 34.61 | 4,739,774 | -0.26(-0.75%) |
Feb 09, 2006 | 37.73 | 37.74 | 34.80 | 34.87 | 6,133,391 | -2.86(-7.59%) |
Feb 08, 2006 | 39.16 | 39.48 | 37.56 | 37.73 | 2,687,837 | -1.00(-2.59%) |
Feb 07, 2006 | 40.57 | 40.57 | 38.58 | 38.74 | 1,530,205 | -2.00(-4.91%) |
Feb 06, 2006 | 40.67 | 41.32 | 40.50 | 40.74 | 1,323,119 | +0.64(+1.60%) |
Feb 03, 2006 | 39.96 | 40.78 | 39.87 | 40.10 | 1,842,518 | +0.03(+0.08%) |
Feb 02, 2006 | 40.52 | 40.81 | 39.36 | 40.06 | 1,578,542 | -0.45(-1.10%) |
Feb 01, 2006 | 40.98 | 42.02 | 40.37 | 40.51 | 2,314,098 | -0.46(-1.13%) |
Jan 31, 2006 | 39.90 | 41.15 | 39.75 | 40.98 | 1,858,198 | +0.88(+2.19%) |
Jan 30, 2006 | 39.35 | 40.50 | 39.32 | 40.10 | 1,078,193 | +1.12(+2.87%) |
Jan 27, 2006 | 38.64 | 39.35 | 38.73 | 38.98 | 1,255,602 | +0.35(+0.90%) |
Jan 26, 2006 | 39.00 | 39.14 | 37.46 | 38.63 | 2,369,433 | -0.37(-0.95%) |
Jan 25, 2006 | 40.78 | 40.86 | 38.56 | 39.00 | 2,374,487 | -1.59(-3.92%) |
Jan 24, 2006 | 40.26 | 41.35 | 40.05 | 40.59 | 2,341,571 | +0.25(+0.63%) |
Jan 23, 2006 | 40.16 | 40.67 | 39.65 | 40.33 | 1,978,070 | +0.17(+0.42%) |
Jan 20, 2006 | 40.68 | 41.02 | 40.08 | 40.16 | 1,972,497 | -0.32(-0.80%) |
Jan 19, 2006 | 39.79 | 40.67 | 39.59 | 40.49 | 1,550,680 | +0.63(+1.59%) |
Jan 18, 2006 | 40.67 | 40.87 | 39.41 | 39.86 | 1,122,513 | -1.01(-2.47%) |
Jan 17, 2006 | 40.59 | 40.90 | 40.36 | 40.87 | 2,039,625 | +1.04(+2.62%) |
Jan 13, 2006 | 39.59 | 40.01 | 39.40 | 39.83 | 1,583,985 | +0.23(+0.58%) |
Jan 12, 2006 | 40.59 | 40.76 | 39.54 | 39.59 | 2,080,835 | -0.69(-1.71%) |
Jan 11, 2006 | 41.09 | 41.09 | 40.03 | 40.28 | 2,218,849 | -0.81(-1.97%) |
Jan 10, 2006 | 40.84 | 41.64 | 40.84 | 41.09 | 1,189,382 | +0.04(+0.09%) |
Jan 09, 2006 | 40.92 | 41.66 | 40.82 | 41.05 | 1,362,903 | -0.06(-0.15%) |
Jan 06, 2006 | 41.13 | 41.92 | 40.90 | 41.11 | 1,549,125 | +0.55(+1.35%) |
Jan 05, 2006 | 41.40 | 41.40 | 40.24 | 40.57 | 1,309,642 | -0.96(-2.30%) |
Jan 04, 2006 | 40.71 | 41.64 | 40.31 | 41.52 | 1,396,208 | +0.71(+1.74%) |
Jan 03, 2006 | 39.82 | 40.92 | 39.74 | 40.81 | 1,067,307 | +1.25(+3.16%) |
Dec 30, 2005 | 39.20 | 39.87 | 38.77 | 39.56 | 850,632 | +0.20(+0.51%) |
Dec 29, 2005 | 39.86 | 40.23 | 39.30 | 39.36 | 801,387 | -0.50(-1.26%) |
Dec 28, 2005 | 39.50 | 40.37 | 39.32 | 39.86 | 856,852 | +0.82(+2.09%) |
Dec 27, 2005 | 40.15 | 40.16 | 38.70 | 39.05 | 1,311,456 | -1.10(-2.73%) |
Dec 23, 2005 | 40.84 | 40.84 | 39.65 | 40.14 | 1,166,962 | -0.69(-1.68%) |
Dec 22, 2005 | 41.34 | 41.36 | 40.60 | 40.83 | 1,544,719 | +0.11(+0.27%) |
Dec 21, 2005 | 40.74 | 40.98 | 40.23 | 40.72 | 1,013,268 | +0.29(+0.73%) |
Dec 20, 2005 | 39.74 | 40.63 | 39.64 | 40.43 | 1,648,391 | +0.73(+1.83%) |
Dec 19, 2005 | 40.13 | 40.78 | 39.70 | 39.70 | 1,726,794 | -0.32(-0.79%) |
Dec 16, 2005 | 41.77 | 41.85 | 40.00 | 40.02 | 1,939,063 | -1.80(-4.30%) |
Dec 15, 2005 | 41.82 | 41.98 | 41.09 | 41.82 | 1,978,458 | +0.00(+0.00%) |
Dec 14, 2005 | 41.37 | 41.85 | 40.87 | 41.82 | 1,300,182 | +0.30(+0.72%) |
Dec 13, 2005 | 41.58 | 42.36 | 41.42 | 41.52 | 2,760,408 | +0.12(+0.30%) |
Dec 12, 2005 | 40.90 | 41.52 | 40.80 | 41.39 | 3,567,368 | +1.57(+3.95%) |
Dec 09, 2005 | 40.20 | 40.31 | 39.31 | 39.82 | 1,571,415 | -0.86(-2.11%) |
Dec 08, 2005 | 39.86 | 40.75 | 39.86 | 40.67 | 2,674,230 | +0.93(+2.35%) |
Dec 07, 2005 | 40.13 | 40.44 | 39.36 | 39.74 | 1,720,703 | -0.23(-0.58%) |
Dec 06, 2005 | 40.02 | 40.45 | 39.90 | 39.97 | 2,123,859 | -0.12(-0.29%) |
Dec 05, 2005 | 40.01 | 40.25 | 39.88 | 40.09 | 1,999,970 | +0.47(+1.19%) |
Dec 02, 2005 | 40.12 | 40.43 | 39.17 | 39.62 | 1,642,689 | -0.35(-0.87%) |