Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.83 | 33.82 | 33.34 | 33.42 | 2,455,920 | -0.41(-1.21%) |
Feb 27, 2006 | 33.22 | 33.96 | 33.22 | 33.83 | 2,898,331 | +0.53(+1.60%) |
Feb 24, 2006 | 33.19 | 33.38 | 32.98 | 33.30 | 1,670,176 | +0.19(+0.58%) |
Feb 23, 2006 | 33.31 | 33.42 | 33.11 | 33.11 | 2,034,285 | -0.32(-0.94%) |
Feb 22, 2006 | 33.11 | 33.55 | 33.00 | 33.42 | 2,268,931 | +0.49(+1.47%) |
Feb 21, 2006 | 33.13 | 33.35 | 32.93 | 32.94 | 2,255,296 | -0.19(-0.58%) |
Feb 17, 2006 | 33.13 | 33.38 | 33.05 | 33.13 | 2,485,137 | -0.28(-0.83%) |
Feb 16, 2006 | 33.25 | 33.42 | 33.19 | 33.41 | 1,833,921 | +0.07(+0.21%) |
Feb 15, 2006 | 33.50 | 33.52 | 32.99 | 33.34 | 2,502,148 | -0.31(-0.92%) |
Feb 14, 2006 | 32.92 | 33.66 | 32.89 | 33.65 | 2,854,441 | +0.56(+1.70%) |
Feb 13, 2006 | 33.04 | 33.27 | 32.84 | 33.08 | 1,511,495 | +0.13(+0.40%) |
Feb 10, 2006 | 32.37 | 33.07 | 32.28 | 32.95 | 1,668,748 | +0.59(+1.81%) |
Feb 09, 2006 | 32.11 | 32.48 | 31.83 | 32.37 | 1,497,341 | +0.21(+0.65%) |
Feb 08, 2006 | 32.05 | 32.18 | 31.62 | 32.16 | 1,491,368 | +0.07(+0.22%) |
Feb 07, 2006 | 32.50 | 32.50 | 32.06 | 32.09 | 2,105,835 | -0.35(-1.07%) |
Feb 06, 2006 | 31.87 | 32.49 | 31.81 | 32.44 | 2,537,728 | +0.53(+1.67%) |
Feb 03, 2006 | 31.44 | 32.22 | 31.42 | 31.91 | 2,543,182 | +0.31(+0.98%) |
Feb 02, 2006 | 31.88 | 32.70 | 31.24 | 31.60 | 2,750,038 | -0.28(-0.87%) |
Feb 01, 2006 | 31.49 | 31.96 | 31.44 | 31.87 | 2,352,037 | +0.32(+1.03%) |
Jan 31, 2006 | 31.81 | 31.96 | 31.54 | 31.55 | 3,435,795 | -0.50(-1.56%) |
Jan 30, 2006 | 31.82 | 32.05 | 31.38 | 32.05 | 1,657,061 | +0.21(+0.65%) |
Jan 27, 2006 | 32.02 | 32.06 | 31.72 | 31.84 | 1,518,118 | -0.18(-0.55%) |
Jan 26, 2006 | 31.57 | 32.31 | 31.57 | 32.02 | 2,679,658 | +0.59(+1.86%) |
Jan 25, 2006 | 31.42 | 31.47 | 31.27 | 31.44 | 2,291,785 | -0.02(-0.05%) |
Jan 24, 2006 | 31.11 | 31.52 | 31.11 | 31.45 | 2,150,894 | +0.41(+1.31%) |
Jan 23, 2006 | 31.04 | 31.20 | 30.99 | 31.04 | 2,010,003 | +0.14(+0.45%) |
Jan 20, 2006 | 31.13 | 31.13 | 30.81 | 30.90 | 1,583,304 | -0.33(-1.06%) |
Jan 19, 2006 | 31.06 | 31.27 | 30.96 | 31.24 | 1,221,402 | +0.18(+0.57%) |
Jan 18, 2006 | 31.04 | 31.20 | 30.97 | 31.06 | 1,303,210 | +0.02(+0.07%) |
Jan 17, 2006 | 31.24 | 31.36 | 30.97 | 31.04 | 1,314,377 | -0.43(-1.37%) |
Jan 13, 2006 | 31.16 | 31.50 | 31.11 | 31.47 | 1,630,441 | +0.26(+0.84%) |
Jan 12, 2006 | 31.42 | 31.43 | 31.17 | 31.20 | 1,628,623 | -0.22(-0.69%) |
Jan 11, 2006 | 31.20 | 31.42 | 30.95 | 31.42 | 1,717,053 | +0.15(+0.47%) |
Jan 10, 2006 | 30.98 | 31.27 | 30.79 | 31.27 | 2,330,481 | +0.14(+0.45%) |
Jan 09, 2006 | 30.76 | 31.19 | 30.71 | 31.14 | 1,546,166 | +0.13(+0.42%) |
Jan 06, 2006 | 30.96 | 31.10 | 30.83 | 31.00 | 1,347,879 | +0.17(+0.55%) |
Jan 05, 2006 | 30.73 | 30.83 | 30.45 | 30.83 | 1,991,693 | +0.04(+0.13%) |
Jan 04, 2006 | 30.73 | 30.82 | 30.61 | 30.80 | 3,035,846 | -0.01(-0.02%) |
Jan 03, 2006 | 30.82 | 30.83 | 30.36 | 30.80 | 2,646,935 | -0.12(-0.37%) |
Dec 30, 2005 | 30.69 | 30.97 | 30.64 | 30.92 | 1,660,697 | +0.16(+0.53%) |
Dec 29, 2005 | 30.78 | 30.93 | 30.75 | 30.76 | 947,281 | -0.21(-0.67%) |
Dec 28, 2005 | 30.93 | 31.04 | 30.86 | 30.97 | 1,531,492 | +0.07(+0.22%) |
Dec 27, 2005 | 30.91 | 31.24 | 30.90 | 30.90 | 1,483,706 | +0.06(+0.20%) |
Dec 23, 2005 | 30.76 | 30.83 | 30.66 | 30.83 | 970,785 | +0.04(+0.13%) |
Dec 22, 2005 | 30.64 | 30.81 | 30.59 | 30.80 | 1,478,772 | +0.12(+0.38%) |
Dec 21, 2005 | 30.41 | 30.71 | 30.40 | 30.68 | 1,410,988 | +0.31(+1.01%) |
Dec 20, 2005 | 30.13 | 30.57 | 30.13 | 30.37 | 1,158,813 | +0.20(+0.66%) |
Dec 19, 2005 | 30.50 | 30.41 | 30.07 | 30.17 | 1,831,584 | -0.33(-1.09%) |
Dec 16, 2005 | 30.77 | 30.80 | 30.39 | 30.50 | 2,541,623 | -0.26(-0.85%) |
Dec 15, 2005 | 30.70 | 30.80 | 30.58 | 30.77 | 1,908,198 | +0.08(+0.25%) |
Dec 14, 2005 | 30.49 | 30.80 | 30.47 | 30.69 | 2,429,949 | +0.15(+0.50%) |
Dec 13, 2005 | 30.23 | 30.63 | 30.22 | 30.53 | 1,296,457 | +0.25(+0.84%) |
Dec 12, 2005 | 30.41 | 30.46 | 30.21 | 30.28 | 1,077,914 | -0.07(-0.23%) |
Dec 09, 2005 | 30.40 | 30.43 | 30.07 | 30.35 | 1,727,701 | +0.06(+0.20%) |
Dec 08, 2005 | 30.11 | 30.41 | 29.84 | 30.29 | 1,491,368 | +0.18(+0.61%) |
Dec 07, 2005 | 30.15 | 30.18 | 29.93 | 30.10 | 1,680,045 | -0.07(-0.23%) |
Dec 06, 2005 | 30.23 | 30.49 | 29.84 | 30.17 | 2,719,912 | +0.53(+1.79%) |
Dec 05, 2005 | 29.63 | 29.70 | 29.27 | 29.64 | 2,317,756 | -0.09(-0.31%) |
Dec 02, 2005 | 29.89 | 29.89 | 29.51 | 29.73 | 1,514,871 | -0.24(-0.80%) |