Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.40 | 44.20 | 43.70 | 43.70 | 9,896,233 | -0.70(-1.57%) |
Feb 27, 2006 | 44.50 | 44.56 | 44.29 | 44.40 | 3,184,001 | -0.11(-0.24%) |
Feb 24, 2006 | 44.28 | 44.57 | 44.21 | 44.50 | 3,563,368 | +0.24(+0.55%) |
Feb 23, 2006 | 44.03 | 44.61 | 43.94 | 44.26 | 5,336,422 | -0.22(-0.49%) |
Feb 22, 2006 | 43.77 | 44.57 | 43.76 | 44.48 | 7,713,358 | +0.79(+1.82%) |
Feb 21, 2006 | 44.20 | 44.26 | 43.66 | 43.69 | 4,920,437 | -0.48(-1.08%) |
Feb 17, 2006 | 44.19 | 44.20 | 43.88 | 44.16 | 5,407,315 | -0.02(-0.05%) |
Feb 16, 2006 | 43.84 | 44.19 | 43.65 | 44.19 | 5,228,296 | +0.24(+0.54%) |
Feb 15, 2006 | 43.54 | 43.99 | 43.44 | 43.95 | 5,641,939 | +0.55(+1.27%) |
Feb 14, 2006 | 43.23 | 43.76 | 43.11 | 43.40 | 6,042,143 | +0.40(+0.92%) |
Feb 13, 2006 | 42.99 | 43.38 | 42.94 | 43.00 | 4,699,992 | +0.02(+0.04%) |
Feb 10, 2006 | 43.10 | 43.34 | 42.76 | 42.99 | 4,612,825 | -0.03(-0.08%) |
Feb 09, 2006 | 42.95 | 43.59 | 42.80 | 43.02 | 6,114,022 | +0.25(+0.59%) |
Feb 08, 2006 | 42.15 | 42.87 | 41.89 | 42.77 | 5,899,001 | +0.54(+1.27%) |
Feb 07, 2006 | 42.26 | 42.54 | 42.19 | 42.23 | 4,336,776 | -0.12(-0.29%) |
Feb 06, 2006 | 42.35 | 42.50 | 42.01 | 42.35 | 3,635,124 | -0.09(-0.21%) |
Feb 03, 2006 | 42.64 | 42.89 | 42.40 | 42.44 | 4,942,630 | -0.19(-0.44%) |
Feb 02, 2006 | 42.66 | 42.87 | 42.44 | 42.63 | 6,807,166 | -0.05(-0.11%) |
Feb 01, 2006 | 42.54 | 42.84 | 42.44 | 42.68 | 4,743,514 | +0.14(+0.32%) |
Jan 31, 2006 | 42.59 | 42.91 | 42.38 | 42.54 | 7,029,214 | -0.19(-0.44%) |
Jan 30, 2006 | 43.11 | 43.17 | 42.60 | 42.73 | 7,811,498 | -0.50(-1.16%) |
Jan 27, 2006 | 43.17 | 43.38 | 43.03 | 43.23 | 8,542,740 | -0.02(-0.04%) |
Jan 26, 2006 | 43.11 | 43.38 | 42.95 | 43.25 | 6,535,555 | +0.34(+0.79%) |
Jan 25, 2006 | 42.84 | 43.19 | 42.58 | 42.91 | 9,359,052 | +0.06(+0.15%) |
Jan 24, 2006 | 42.10 | 42.96 | 42.02 | 42.84 | 10,559,911 | +1.12(+2.68%) |
Jan 23, 2006 | 41.77 | 42.46 | 41.67 | 41.72 | 12,897,023 | +0.03(+0.08%) |
Jan 20, 2006 | 42.66 | 42.66 | 41.59 | 41.69 | 14,654,295 | -0.97(-2.26%) |
Jan 19, 2006 | 43.04 | 43.07 | 42.57 | 42.66 | 5,667,460 | -0.15(-0.34%) |
Jan 18, 2006 | 42.70 | 43.04 | 42.66 | 42.80 | 6,911,840 | -0.15(-0.36%) |
Jan 17, 2006 | 43.05 | 43.19 | 42.85 | 42.96 | 6,059,650 | -0.39(-0.90%) |
Jan 13, 2006 | 43.56 | 43.73 | 43.31 | 43.34 | 9,418,602 | -0.09(-0.21%) |
Jan 12, 2006 | 43.46 | 43.56 | 43.19 | 43.43 | 3,692,578 | +0.01(+0.02%) |
Jan 11, 2006 | 43.56 | 43.65 | 43.33 | 43.43 | 5,685,707 | -0.24(-0.54%) |
Jan 10, 2006 | 43.46 | 43.73 | 43.40 | 43.66 | 6,034,005 | -0.13(-0.30%) |
Jan 09, 2006 | 42.84 | 43.79 | 42.84 | 43.79 | 7,512,516 | +1.06(+2.49%) |
Jan 06, 2006 | 42.58 | 42.88 | 42.40 | 42.73 | 5,101,552 | +0.15(+0.34%) |
Jan 05, 2006 | 42.10 | 42.59 | 42.10 | 42.58 | 4,840,175 | +0.45(+1.06%) |
Jan 04, 2006 | 42.53 | 42.64 | 42.02 | 42.14 | 7,063,859 | -0.51(-1.20%) |
Jan 03, 2006 | 41.93 | 42.65 | 41.41 | 42.65 | 9,648,417 | +0.91(+2.18%) |
Dec 30, 2005 | 41.22 | 41.90 | 41.19 | 41.74 | 6,369,605 | +0.28(+0.68%) |
Dec 29, 2005 | 41.65 | 41.81 | 41.37 | 41.45 | 3,853,473 | -0.26(-0.62%) |
Dec 28, 2005 | 41.77 | 41.89 | 41.40 | 41.71 | 3,563,492 | +0.13(+0.31%) |
Dec 27, 2005 | 42.48 | 42.63 | 41.52 | 41.58 | 4,465,122 | -0.84(-1.99%) |
Dec 23, 2005 | 42.54 | 42.58 | 42.37 | 42.43 | 2,496,898 | +0.01(+0.02%) |
Dec 22, 2005 | 42.50 | 42.76 | 42.14 | 42.42 | 3,922,516 | -0.07(-0.17%) |
Dec 21, 2005 | 42.11 | 42.70 | 42.11 | 42.49 | 7,061,393 | +0.52(+1.24%) |
Dec 20, 2005 | 41.53 | 42.18 | 41.49 | 41.97 | 6,126,967 | +0.39(+0.94%) |
Dec 19, 2005 | 42.12 | 42.05 | 41.58 | 41.58 | 5,569,936 | -0.54(-1.27%) |
Dec 16, 2005 | 41.72 | 42.23 | 41.82 | 42.12 | 7,519,174 | +0.41(+0.97%) |
Dec 15, 2005 | 41.75 | 41.93 | 41.46 | 41.71 | 4,393,613 | -0.02(-0.06%) |
Dec 14, 2005 | 41.08 | 41.83 | 41.08 | 41.74 | 7,297,742 | +0.56(+1.36%) |
Dec 13, 2005 | 41.20 | 41.45 | 40.88 | 41.18 | 6,663,038 | -0.21(-0.51%) |
Dec 12, 2005 | 41.75 | 41.75 | 41.19 | 41.39 | 6,741,945 | -0.10(-0.23%) |
Dec 09, 2005 | 41.13 | 41.72 | 41.10 | 41.49 | 6,731,958 | +0.41(+0.99%) |
Dec 08, 2005 | 41.45 | 41.63 | 41.04 | 41.08 | 4,904,286 | -0.37(-0.90%) |
Dec 07, 2005 | 41.60 | 41.68 | 41.35 | 41.45 | 5,077,634 | -0.32(-0.76%) |
Dec 06, 2005 | 41.83 | 42.12 | 41.72 | 41.77 | 5,469,577 | +0.09(+0.21%) |
Dec 05, 2005 | 41.78 | 41.86 | 41.55 | 41.68 | 5,946,099 | -0.18(-0.43%) |
Dec 02, 2005 | 42.18 | 42.38 | 41.83 | 41.86 | 7,790,415 | -0.31(-0.73%) |