Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.04 | 44.20 | 43.56 | 43.78 | 6,128,100 | -0.50(-1.14%) |
Feb 27, 2006 | 43.51 | 44.51 | 43.47 | 44.29 | 8,004,313 | +0.99(+2.29%) |
Feb 24, 2006 | 43.06 | 43.42 | 42.98 | 43.30 | 6,193,981 | +0.24(+0.56%) |
Feb 23, 2006 | 43.55 | 43.78 | 43.04 | 43.06 | 6,448,498 | +0.36(+0.85%) |
Feb 22, 2006 | 42.55 | 43.05 | 42.42 | 42.69 | 5,675,939 | +0.43(+1.01%) |
Feb 21, 2006 | 43.33 | 43.38 | 42.20 | 42.27 | 4,656,748 | -0.83(-1.92%) |
Feb 17, 2006 | 43.17 | 43.17 | 42.77 | 43.09 | 3,439,349 | -0.22(-0.50%) |
Feb 16, 2006 | 42.55 | 43.31 | 42.41 | 43.31 | 2,942,986 | +0.76(+1.79%) |
Feb 15, 2006 | 42.93 | 42.97 | 42.46 | 42.55 | 4,017,641 | -0.29(-0.67%) |
Feb 14, 2006 | 42.88 | 43.21 | 42.49 | 42.84 | 5,168,033 | +0.25(+0.58%) |
Feb 13, 2006 | 42.51 | 42.78 | 42.35 | 42.59 | 4,865,091 | +0.01(+0.03%) |
Feb 10, 2006 | 41.73 | 42.69 | 41.69 | 42.58 | 6,710,897 | +0.81(+1.95%) |
Feb 09, 2006 | 41.30 | 41.85 | 41.06 | 41.77 | 4,593,682 | +0.42(+1.02%) |
Feb 08, 2006 | 41.85 | 41.85 | 40.93 | 41.35 | 5,331,892 | -0.17(-0.42%) |
Feb 07, 2006 | 41.81 | 41.91 | 41.37 | 41.52 | 5,619,067 | -0.07(-0.17%) |
Feb 06, 2006 | 41.20 | 41.73 | 41.08 | 41.59 | 3,785,649 | +0.10(+0.23%) |
Feb 03, 2006 | 41.02 | 41.59 | 40.95 | 41.50 | 4,362,252 | +0.18(+0.45%) |
Feb 02, 2006 | 41.22 | 41.34 | 40.63 | 41.31 | 5,422,549 | +0.04(+0.09%) |
Feb 01, 2006 | 40.86 | 41.59 | 40.86 | 41.27 | 3,812,114 | -0.06(-0.14%) |
Jan 31, 2006 | 41.68 | 41.81 | 41.30 | 41.33 | 5,461,965 | -0.33(-0.79%) |
Jan 30, 2006 | 41.73 | 41.95 | 41.31 | 41.66 | 4,701,232 | -0.43(-1.02%) |
Jan 27, 2006 | 42.40 | 42.40 | 41.83 | 42.09 | 3,473,134 | -0.13(-0.31%) |
Jan 26, 2006 | 41.22 | 42.58 | 41.20 | 42.22 | 10,799,489 | +1.61(+3.96%) |
Jan 25, 2006 | 41.11 | 41.11 | 40.33 | 40.61 | 6,273,377 | -0.52(-1.26%) |
Jan 24, 2006 | 40.86 | 41.20 | 40.78 | 41.13 | 5,753,646 | +0.42(+1.02%) |
Jan 23, 2006 | 41.02 | 41.10 | 40.54 | 40.71 | 3,139,222 | -0.16(-0.40%) |
Jan 20, 2006 | 41.22 | 41.22 | 40.77 | 40.88 | 3,716,389 | -0.34(-0.82%) |
Jan 19, 2006 | 41.22 | 41.24 | 40.90 | 41.22 | 3,050,817 | -0.03(-0.08%) |
Jan 18, 2006 | 41.01 | 41.32 | 41.00 | 41.25 | 3,084,603 | +0.10(+0.24%) |
Jan 17, 2006 | 41.56 | 41.67 | 41.02 | 41.15 | 5,289,097 | -0.48(-1.15%) |
Jan 13, 2006 | 41.20 | 41.66 | 41.06 | 41.63 | 3,653,886 | +0.61(+1.49%) |
Jan 12, 2006 | 40.93 | 41.30 | 40.61 | 41.02 | 2,592,463 | +0.08(+0.20%) |
Jan 11, 2006 | 41.12 | 41.36 | 40.91 | 40.93 | 4,032,845 | -0.22(-0.54%) |
Jan 10, 2006 | 41.02 | 41.30 | 40.85 | 41.16 | 3,389,797 | -0.11(-0.26%) |
Jan 09, 2006 | 41.24 | 41.37 | 41.11 | 41.27 | 2,908,919 | +0.00(+0.01%) |
Jan 06, 2006 | 40.70 | 41.46 | 40.46 | 41.26 | 4,041,291 | +0.91(+2.26%) |
Jan 05, 2006 | 40.88 | 41.01 | 40.26 | 40.35 | 4,728,823 | -0.50(-1.23%) |
Jan 04, 2006 | 40.85 | 40.98 | 40.70 | 40.85 | 3,115,009 | +0.00(+0.01%) |
Jan 03, 2006 | 40.83 | 40.85 | 40.38 | 40.85 | 4,980,524 | +0.34(+0.83%) |
Dec 30, 2005 | 40.46 | 40.67 | 40.40 | 40.51 | 1,539,486 | -0.16(-0.39%) |
Dec 29, 2005 | 40.76 | 40.85 | 40.67 | 40.67 | 1,358,171 | -0.09(-0.22%) |
Dec 28, 2005 | 40.70 | 40.81 | 40.60 | 40.76 | 1,512,457 | -0.00(-0.01%) |
Dec 27, 2005 | 40.82 | 41.18 | 40.67 | 40.76 | 2,787,291 | -0.07(-0.17%) |
Dec 23, 2005 | 40.92 | 41.01 | 40.67 | 40.83 | 1,518,651 | -0.02(-0.04%) |
Dec 22, 2005 | 40.30 | 40.88 | 40.24 | 40.85 | 3,452,300 | +0.58(+1.43%) |
Dec 21, 2005 | 40.56 | 40.79 | 40.20 | 40.27 | 4,050,301 | -0.29(-0.71%) |
Dec 20, 2005 | 40.35 | 40.79 | 40.33 | 40.56 | 3,925,858 | +0.20(+0.49%) |
Dec 19, 2005 | 40.59 | 40.78 | 40.26 | 40.36 | 4,633,098 | -0.28(-0.70%) |
Dec 16, 2005 | 40.85 | 41.08 | 40.63 | 40.64 | 7,963,208 | +0.07(+0.18%) |
Dec 15, 2005 | 39.70 | 40.86 | 39.70 | 40.57 | 8,693,535 | +0.90(+2.27%) |
Dec 14, 2005 | 39.64 | 39.86 | 39.13 | 39.67 | 6,327,997 | -0.15(-0.37%) |
Dec 13, 2005 | 39.31 | 40.15 | 39.31 | 39.81 | 9,190,743 | +0.50(+1.28%) |
Dec 12, 2005 | 40.05 | 40.05 | 39.24 | 39.31 | 5,858,943 | -0.75(-1.87%) |
Dec 09, 2005 | 40.01 | 40.22 | 39.92 | 40.06 | 5,421,423 | +0.05(+0.12%) |
Dec 08, 2005 | 39.55 | 40.01 | 39.39 | 40.01 | 11,247,145 | +0.55(+1.40%) |
Dec 07, 2005 | 40.26 | 40.26 | 39.25 | 39.46 | 7,109,565 | -0.53(-1.31%) |
Dec 06, 2005 | 40.15 | 40.44 | 39.95 | 39.98 | 5,802,634 | -0.15(-0.38%) |
Dec 05, 2005 | 40.21 | 40.27 | 39.80 | 40.14 | 9,575,333 | -0.20(-0.48%) |
Dec 02, 2005 | 41.02 | 41.02 | 40.05 | 40.33 | 9,518,461 | -0.78(-1.90%) |