Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.63 | 40.76 | 39.97 | 40.02 | 828,256 | -0.61(-1.49%) |
Feb 27, 2006 | 41.09 | 41.12 | 40.35 | 40.63 | 808,708 | +0.07(+0.17%) |
Feb 24, 2006 | 40.72 | 40.74 | 39.74 | 40.56 | 1,271,636 | -0.41(-1.00%) |
Feb 23, 2006 | 40.64 | 41.09 | 40.42 | 40.97 | 694,817 | +0.32(+0.80%) |
Feb 22, 2006 | 40.34 | 40.90 | 40.10 | 40.64 | 1,253,504 | +0.73(+1.84%) |
Feb 21, 2006 | 41.02 | 41.28 | 39.74 | 39.91 | 1,501,684 | -1.11(-2.70%) |
Feb 17, 2006 | 41.12 | 41.28 | 40.94 | 41.02 | 991,867 | -0.04(-0.09%) |
Feb 16, 2006 | 40.42 | 41.12 | 40.31 | 41.05 | 1,786,835 | +0.90(+2.25%) |
Feb 15, 2006 | 40.03 | 40.30 | 39.96 | 40.15 | 1,100,800 | +0.01(+0.04%) |
Feb 14, 2006 | 39.18 | 40.24 | 39.17 | 40.13 | 1,522,224 | +0.92(+2.34%) |
Feb 13, 2006 | 39.22 | 39.45 | 39.22 | 39.22 | 1,802,417 | +0.01(+0.04%) |
Feb 10, 2006 | 40.44 | 40.67 | 39.12 | 39.20 | 2,152,163 | -0.66(-1.66%) |
Feb 09, 2006 | 41.95 | 41.95 | 39.03 | 39.86 | 6,816,436 | -2.09(-4.98%) |
Feb 08, 2006 | 42.36 | 42.46 | 41.72 | 41.95 | 3,205,934 | -0.61(-1.43%) |
Feb 07, 2006 | 41.51 | 43.06 | 41.51 | 42.56 | 1,629,881 | +1.19(+2.87%) |
Feb 06, 2006 | 42.38 | 42.58 | 41.26 | 41.38 | 1,485,393 | -0.83(-1.96%) |
Feb 03, 2006 | 41.85 | 42.51 | 41.83 | 42.20 | 923,731 | +0.35(+0.84%) |
Feb 02, 2006 | 42.36 | 42.72 | 41.55 | 41.85 | 2,174,828 | -0.35(-0.84%) |
Feb 01, 2006 | 41.65 | 43.34 | 41.65 | 42.20 | 5,288,970 | +0.58(+1.39%) |
Jan 31, 2006 | 41.02 | 41.88 | 40.70 | 41.62 | 1,785,277 | +0.70(+1.71%) |
Jan 30, 2006 | 41.39 | 41.50 | 40.81 | 40.92 | 1,085,643 | -0.33(-0.80%) |
Jan 27, 2006 | 41.63 | 41.65 | 40.49 | 41.26 | 1,109,724 | -0.37(-0.88%) |
Jan 26, 2006 | 41.18 | 42.26 | 41.08 | 41.62 | 1,811,058 | +0.61(+1.50%) |
Jan 25, 2006 | 40.70 | 41.26 | 40.31 | 41.01 | 925,290 | +0.49(+1.20%) |
Jan 24, 2006 | 39.85 | 40.61 | 39.82 | 40.52 | 1,277,727 | +0.81(+2.04%) |
Jan 23, 2006 | 40.17 | 40.30 | 39.21 | 39.71 | 1,813,466 | -0.46(-1.14%) |
Jan 20, 2006 | 41.12 | 41.12 | 40.03 | 40.17 | 1,028,273 | -0.89(-2.17%) |
Jan 19, 2006 | 41.21 | 41.54 | 40.89 | 41.06 | 753,179 | +0.03(+0.07%) |
Jan 18, 2006 | 40.82 | 41.12 | 40.49 | 41.03 | 904,325 | +0.20(+0.50%) |
Jan 17, 2006 | 41.30 | 41.44 | 40.42 | 40.82 | 1,214,691 | -0.78(-1.88%) |
Jan 13, 2006 | 41.35 | 41.66 | 41.16 | 41.61 | 1,065,811 | +0.18(+0.44%) |
Jan 12, 2006 | 41.22 | 41.65 | 41.04 | 41.42 | 1,162,987 | +0.20(+0.50%) |
Jan 11, 2006 | 41.15 | 41.46 | 41.02 | 41.22 | 1,595,884 | -0.01(-0.02%) |
Jan 10, 2006 | 40.13 | 41.47 | 40.06 | 41.23 | 1,628,323 | +1.07(+2.67%) |
Jan 09, 2006 | 40.77 | 40.80 | 40.08 | 40.15 | 1,005,750 | -0.74(-1.81%) |
Jan 06, 2006 | 41.45 | 41.64 | 40.33 | 40.90 | 1,154,062 | -0.37(-0.91%) |
Jan 05, 2006 | 41.33 | 41.64 | 41.07 | 41.27 | 1,108,733 | -0.24(-0.58%) |
Jan 04, 2006 | 41.63 | 42.31 | 41.04 | 41.51 | 1,964,895 | +0.92(+2.26%) |
Jan 03, 2006 | 40.85 | 40.87 | 40.14 | 40.59 | 1,167,378 | +0.63(+1.57%) |
Dec 30, 2005 | 40.18 | 40.18 | 39.72 | 39.96 | 334,022 | -0.28(-0.70%) |
Dec 29, 2005 | 39.89 | 40.82 | 39.82 | 40.25 | 1,149,671 | +0.49(+1.23%) |
Dec 28, 2005 | 39.48 | 40.06 | 39.46 | 39.76 | 451,879 | +0.30(+0.77%) |
Dec 27, 2005 | 39.87 | 40.06 | 39.45 | 39.45 | 443,521 | -0.28(-0.71%) |
Dec 23, 2005 | 40.19 | 40.21 | 39.47 | 39.74 | 679,802 | -0.13(-0.32%) |
Dec 22, 2005 | 38.83 | 40.45 | 38.81 | 39.86 | 2,155,138 | +1.09(+2.80%) |
Dec 21, 2005 | 38.20 | 38.81 | 38.20 | 38.78 | 2,023,540 | +0.76(+1.99%) |
Dec 20, 2005 | 38.42 | 39.00 | 38.02 | 38.02 | 1,179,844 | -0.28(-0.72%) |
Dec 19, 2005 | 38.13 | 38.37 | 38.09 | 38.30 | 1,153,354 | +0.20(+0.52%) |
Dec 16, 2005 | 38.16 | 38.19 | 38.07 | 38.10 | 885,485 | +0.08(+0.22%) |
Dec 15, 2005 | 37.98 | 38.37 | 37.84 | 38.01 | 1,098,534 | +0.04(+0.09%) |
Dec 14, 2005 | 38.16 | 38.22 | 37.77 | 37.98 | 928,831 | +0.14(+0.37%) |
Dec 13, 2005 | 37.73 | 38.32 | 37.72 | 37.84 | 1,047,538 | +0.11(+0.28%) |
Dec 12, 2005 | 37.20 | 37.92 | 36.92 | 37.73 | 937,047 | +0.54(+1.46%) |
Dec 09, 2005 | 37.42 | 37.46 | 36.93 | 37.19 | 1,130,973 | -0.37(-0.98%) |
Dec 08, 2005 | 37.66 | 37.92 | 37.46 | 37.56 | 1,036,489 | -0.10(-0.26%) |
Dec 07, 2005 | 37.59 | 38.07 | 37.42 | 37.65 | 1,450,971 | -0.54(-1.42%) |
Dec 06, 2005 | 38.03 | 38.25 | 37.69 | 38.20 | 1,034,506 | +0.14(+0.37%) |
Dec 05, 2005 | 37.83 | 38.13 | 37.72 | 38.06 | 1,116,524 | +0.23(+0.60%) |
Dec 02, 2005 | 37.87 | 38.01 | 37.76 | 37.83 | 897,100 | +0.06(+0.17%) |