Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.97 | 46.78 | 45.81 | 46.21 | 4,762,715 | -0.75(-1.61%) |
Feb 27, 2006 | 46.96 | 47.35 | 46.96 | 46.97 | 3,332,403 | -0.33(-0.70%) |
Feb 24, 2006 | 46.61 | 47.55 | 46.59 | 47.30 | 3,775,956 | +0.69(+1.48%) |
Feb 23, 2006 | 46.61 | 46.81 | 46.37 | 46.61 | 3,343,125 | -0.31(-0.66%) |
Feb 22, 2006 | 46.28 | 46.92 | 46.22 | 46.92 | 4,024,459 | +0.63(+1.37%) |
Feb 21, 2006 | 45.98 | 46.46 | 45.41 | 46.28 | 4,667,635 | +0.09(+0.19%) |
Feb 17, 2006 | 45.40 | 46.28 | 45.29 | 46.19 | 4,143,665 | +0.58(+1.28%) |
Feb 16, 2006 | 45.29 | 45.65 | 45.29 | 45.61 | 2,394,051 | +0.06(+0.13%) |
Feb 15, 2006 | 45.88 | 45.97 | 45.26 | 45.55 | 4,865,838 | -0.53(-1.16%) |
Feb 14, 2006 | 45.38 | 46.30 | 45.33 | 46.09 | 6,390,443 | +0.67(+1.47%) |
Feb 13, 2006 | 44.96 | 45.59 | 44.75 | 45.42 | 3,208,466 | +0.16(+0.35%) |
Feb 10, 2006 | 44.63 | 45.29 | 44.60 | 45.26 | 4,102,195 | +0.48(+1.06%) |
Feb 09, 2006 | 44.36 | 44.95 | 44.14 | 44.79 | 3,307,174 | +0.43(+0.97%) |
Feb 08, 2006 | 44.20 | 44.43 | 44.13 | 44.36 | 2,921,332 | +0.14(+0.32%) |
Feb 07, 2006 | 44.27 | 44.39 | 44.08 | 44.22 | 4,011,056 | -0.19(-0.43%) |
Feb 06, 2006 | 43.43 | 44.52 | 43.38 | 44.41 | 6,454,776 | +0.70(+1.60%) |
Feb 03, 2006 | 43.13 | 43.72 | 43.08 | 43.71 | 3,931,901 | +0.51(+1.17%) |
Feb 02, 2006 | 43.04 | 43.28 | 42.92 | 43.20 | 3,465,642 | +0.10(+0.22%) |
Feb 01, 2006 | 42.94 | 43.33 | 42.88 | 43.11 | 4,727,080 | +0.20(+0.47%) |
Jan 31, 2006 | 41.98 | 43.13 | 41.98 | 42.90 | 5,616,866 | +0.63(+1.49%) |
Jan 30, 2006 | 42.07 | 42.30 | 41.83 | 42.28 | 4,425,596 | +0.30(+0.73%) |
Jan 27, 2006 | 42.43 | 42.48 | 41.86 | 41.97 | 3,928,590 | -0.51(-1.21%) |
Jan 26, 2006 | 42.48 | 43.07 | 42.27 | 42.48 | 6,271,237 | +1.26(+3.05%) |
Jan 25, 2006 | 41.67 | 41.77 | 41.18 | 41.23 | 2,636,247 | -0.44(-1.05%) |
Jan 24, 2006 | 41.63 | 41.95 | 41.54 | 41.67 | 2,909,348 | +0.19(+0.46%) |
Jan 23, 2006 | 41.44 | 41.75 | 41.32 | 41.48 | 2,957,283 | +0.33(+0.80%) |
Jan 20, 2006 | 41.53 | 41.62 | 41.07 | 41.15 | 2,512,310 | -0.39(-0.93%) |
Jan 19, 2006 | 41.38 | 41.60 | 41.22 | 41.53 | 2,415,968 | +0.08(+0.20%) |
Jan 18, 2006 | 41.69 | 41.69 | 41.33 | 41.45 | 2,765,544 | -0.23(-0.55%) |
Jan 17, 2006 | 41.38 | 41.83 | 41.36 | 41.68 | 2,610,072 | -0.04(-0.11%) |
Jan 13, 2006 | 41.38 | 41.86 | 41.23 | 41.72 | 3,451,924 | -0.21(-0.50%) |
Jan 12, 2006 | 41.83 | 42.17 | 41.51 | 41.93 | 3,183,868 | -0.09(-0.21%) |
Jan 11, 2006 | 41.82 | 42.08 | 41.61 | 42.02 | 2,821,205 | +0.20(+0.49%) |
Jan 10, 2006 | 41.32 | 41.82 | 41.22 | 41.82 | 2,534,701 | +0.03(+0.06%) |
Jan 09, 2006 | 41.51 | 41.79 | 41.48 | 41.79 | 3,605,189 | +0.27(+0.66%) |
Jan 06, 2006 | 40.84 | 41.63 | 40.81 | 41.52 | 3,861,733 | +0.60(+1.47%) |
Jan 05, 2006 | 40.75 | 40.96 | 40.53 | 40.92 | 2,756,083 | +0.03(+0.06%) |
Jan 04, 2006 | 40.36 | 41.06 | 40.35 | 40.89 | 4,023,986 | +0.59(+1.46%) |
Jan 03, 2006 | 40.14 | 40.44 | 39.65 | 40.30 | 3,751,988 | -0.05(-0.13%) |
Dec 30, 2005 | 40.13 | 40.43 | 40.10 | 40.35 | 1,652,956 | +0.07(+0.17%) |
Dec 29, 2005 | 40.43 | 40.52 | 40.28 | 40.28 | 1,341,539 | -0.18(-0.45%) |
Dec 28, 2005 | 40.32 | 40.49 | 40.18 | 40.47 | 1,431,101 | +0.15(+0.38%) |
Dec 27, 2005 | 40.35 | 40.59 | 40.28 | 40.32 | 2,194,428 | +0.01(+0.02%) |
Dec 23, 2005 | 40.27 | 40.43 | 40.08 | 40.31 | 1,386,793 | +0.04(+0.09%) |
Dec 22, 2005 | 39.98 | 40.28 | 39.95 | 40.27 | 2,225,649 | +0.29(+0.73%) |
Dec 21, 2005 | 39.80 | 40.14 | 39.80 | 39.98 | 2,821,678 | +0.18(+0.45%) |
Dec 20, 2005 | 39.70 | 40.11 | 39.57 | 39.80 | 2,479,671 | +0.08(+0.21%) |
Dec 19, 2005 | 40.47 | 40.05 | 39.60 | 39.72 | 3,342,336 | -0.75(-1.85%) |
Dec 16, 2005 | 40.42 | 40.77 | 40.22 | 40.47 | 3,602,823 | +0.04(+0.11%) |
Dec 15, 2005 | 40.07 | 40.51 | 40.21 | 40.42 | 1,804,486 | +0.36(+0.90%) |
Dec 14, 2005 | 40.04 | 40.49 | 40.04 | 40.06 | 2,639,558 | +0.03(+0.06%) |
Dec 13, 2005 | 39.36 | 40.16 | 39.36 | 40.04 | 2,910,767 | +0.63(+1.61%) |
Dec 12, 2005 | 39.91 | 39.99 | 39.32 | 39.40 | 2,548,104 | -0.50(-1.26%) |
Dec 09, 2005 | 39.61 | 40.02 | 39.59 | 39.90 | 2,624,578 | +0.34(+0.87%) |
Dec 08, 2005 | 39.53 | 39.64 | 39.20 | 39.56 | 2,738,896 | +0.05(+0.13%) |
Dec 07, 2005 | 39.46 | 39.51 | 39.20 | 39.51 | 2,861,729 | +0.15(+0.39%) |
Dec 06, 2005 | 39.03 | 39.70 | 39.02 | 39.36 | 3,091,783 | +0.34(+0.88%) |
Dec 05, 2005 | 39.10 | 39.28 | 38.85 | 39.02 | 4,014,683 | -0.07(-0.18%) |
Dec 02, 2005 | 39.16 | 39.30 | 38.90 | 39.09 | 2,336,813 | -0.17(-0.44%) |