Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.02 | 30.25 | 29.42 | 29.73 | 2,554,949 | -0.29(-0.98%) |
Feb 27, 2006 | 30.25 | 30.43 | 29.61 | 30.02 | 3,904,805 | -0.63(-2.07%) |
Feb 24, 2006 | 30.75 | 30.85 | 30.11 | 30.65 | 3,144,987 | -0.18(-0.60%) |
Feb 23, 2006 | 30.43 | 31.34 | 29.53 | 30.84 | 8,432,714 | +0.97(+3.23%) |
Feb 22, 2006 | 28.50 | 30.10 | 28.32 | 29.87 | 7,853,551 | +1.58(+5.59%) |
Feb 21, 2006 | 28.17 | 28.64 | 27.64 | 28.29 | 7,093,081 | +0.94(+3.43%) |
Feb 17, 2006 | 28.25 | 28.27 | 27.33 | 27.35 | 3,457,790 | -0.75(-2.68%) |
Feb 16, 2006 | 28.50 | 28.55 | 27.59 | 28.11 | 4,037,278 | +0.63(+2.31%) |
Feb 15, 2006 | 27.44 | 28.17 | 27.12 | 27.47 | 3,548,715 | +0.00(+0.00%) |
Feb 14, 2006 | 26.88 | 27.67 | 26.39 | 27.47 | 4,312,884 | +0.49(+1.81%) |
Feb 13, 2006 | 27.26 | 27.67 | 26.93 | 26.99 | 3,139,549 | -0.43(-1.58%) |
Feb 10, 2006 | 27.58 | 27.76 | 27.07 | 27.42 | 2,661,101 | -0.20(-0.73%) |
Feb 09, 2006 | 27.75 | 28.13 | 27.53 | 27.62 | 3,092,129 | -0.33(-1.18%) |
Feb 08, 2006 | 27.49 | 28.18 | 26.93 | 27.95 | 5,779,551 | +0.86(+3.16%) |
Feb 07, 2006 | 27.56 | 28.28 | 26.93 | 27.10 | 10,779,273 | -1.59(-5.55%) |
Feb 06, 2006 | 29.61 | 29.70 | 28.51 | 28.69 | 3,573,296 | -0.90(-3.05%) |
Feb 03, 2006 | 29.02 | 30.11 | 28.23 | 29.59 | 5,819,685 | +0.34(+1.16%) |
Feb 02, 2006 | 30.34 | 30.39 | 29.11 | 29.25 | 5,558,763 | -1.06(-3.49%) |
Feb 01, 2006 | 31.09 | 31.18 | 30.06 | 30.30 | 4,436,329 | -0.96(-3.06%) |
Jan 31, 2006 | 31.95 | 31.95 | 31.10 | 31.26 | 3,300,845 | -0.65(-2.05%) |
Jan 30, 2006 | 31.83 | 32.44 | 31.57 | 31.91 | 2,429,654 | -0.01(-0.03%) |
Jan 27, 2006 | 31.91 | 32.87 | 31.58 | 31.92 | 3,545,888 | +0.01(+0.03%) |
Jan 26, 2006 | 31.46 | 31.98 | 31.13 | 31.91 | 2,635,868 | +0.63(+2.03%) |
Jan 25, 2006 | 31.93 | 32.17 | 30.94 | 31.28 | 3,687,606 | -0.54(-1.70%) |
Jan 24, 2006 | 31.65 | 32.36 | 31.54 | 31.82 | 3,587,000 | -0.19(-0.60%) |
Jan 23, 2006 | 32.27 | 32.52 | 31.79 | 32.01 | 3,030,569 | -0.33(-1.02%) |
Jan 20, 2006 | 33.33 | 33.79 | 32.19 | 32.35 | 4,308,859 | -0.70(-2.11%) |
Jan 19, 2006 | 33.74 | 33.86 | 32.78 | 33.04 | 3,626,916 | -0.61(-1.80%) |
Jan 18, 2006 | 33.56 | 34.24 | 33.24 | 33.65 | 4,261,439 | -0.40(-1.16%) |
Jan 17, 2006 | 33.50 | 34.69 | 33.25 | 34.05 | 4,853,000 | -0.65(-1.88%) |
Jan 13, 2006 | 34.90 | 35.31 | 34.44 | 34.70 | 3,774,290 | -0.43(-1.23%) |
Jan 12, 2006 | 36.52 | 36.52 | 35.08 | 35.13 | 3,221,665 | -1.55(-4.24%) |
Jan 11, 2006 | 36.76 | 36.76 | 35.98 | 36.69 | 2,958,568 | +0.06(+0.18%) |
Jan 10, 2006 | 36.13 | 36.70 | 35.70 | 36.62 | 4,720,418 | +0.28(+0.78%) |
Jan 09, 2006 | 34.37 | 36.68 | 34.21 | 36.34 | 7,020,971 | +2.11(+6.15%) |
Jan 06, 2006 | 33.51 | 34.36 | 33.19 | 34.23 | 4,456,559 | +0.41(+1.22%) |
Jan 05, 2006 | 33.15 | 34.38 | 32.92 | 33.82 | 3,875,439 | +0.77(+2.34%) |
Jan 04, 2006 | 33.38 | 33.68 | 32.94 | 33.04 | 3,823,777 | -0.47(-1.40%) |
Jan 03, 2006 | 31.72 | 33.84 | 31.11 | 33.51 | 6,157,502 | +1.66(+5.23%) |
Dec 30, 2005 | 32.29 | 32.34 | 31.67 | 31.85 | 2,315,344 | -0.58(-1.79%) |
Dec 29, 2005 | 32.78 | 32.90 | 32.38 | 32.43 | 2,488,930 | -0.51(-1.54%) |
Dec 28, 2005 | 33.02 | 33.25 | 32.86 | 32.93 | 2,767,798 | -0.04(-0.11%) |
Dec 27, 2005 | 33.24 | 33.24 | 32.82 | 32.97 | 2,494,694 | +0.33(+1.01%) |
Dec 23, 2005 | 33.17 | 33.17 | 32.10 | 32.64 | 3,491,180 | -0.17(-0.53%) |
Dec 22, 2005 | 32.23 | 33.15 | 32.15 | 32.81 | 2,942,797 | +0.33(+1.02%) |
Dec 21, 2005 | 32.93 | 33.04 | 32.09 | 32.48 | 4,047,176 | -0.59(-1.78%) |
Dec 20, 2005 | 33.61 | 33.65 | 32.66 | 33.07 | 3,463,663 | -0.25(-0.75%) |
Dec 19, 2005 | 34.34 | 34.34 | 33.18 | 33.32 | 2,578,007 | -1.02(-2.97%) |
Dec 16, 2005 | 34.94 | 34.94 | 34.11 | 34.34 | 2,942,253 | -0.25(-0.72%) |
Dec 15, 2005 | 35.36 | 35.53 | 34.24 | 34.59 | 4,156,047 | -0.29(-0.84%) |
Dec 14, 2005 | 33.68 | 35.12 | 33.64 | 34.88 | 6,347,837 | +1.31(+3.89%) |
Dec 13, 2005 | 32.69 | 33.78 | 32.41 | 33.58 | 4,735,536 | +0.73(+2.21%) |
Dec 12, 2005 | 32.27 | 32.87 | 32.24 | 32.85 | 2,622,164 | +0.49(+1.51%) |
Dec 09, 2005 | 32.44 | 32.51 | 31.71 | 32.36 | 4,711,935 | -0.32(-0.98%) |
Dec 08, 2005 | 32.02 | 32.82 | 31.03 | 32.69 | 7,987,003 | +1.15(+3.64%) |
Dec 07, 2005 | 32.46 | 32.51 | 31.09 | 31.54 | 4,904,336 | -0.97(-3.00%) |
Dec 06, 2005 | 32.82 | 33.01 | 32.28 | 32.51 | 4,067,949 | -0.09(-0.28%) |
Dec 05, 2005 | 32.35 | 32.73 | 32.20 | 32.60 | 3,801,372 | -0.16(-0.48%) |
Dec 02, 2005 | 32.41 | 33.13 | 32.23 | 32.76 | 6,792,025 | +0.40(+1.22%) |