Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.43 | 44.23 | 43.39 | 43.42 | 2,124,618 | -1.01(-2.28%) |
Feb 27, 2006 | 43.67 | 44.99 | 43.65 | 44.43 | 2,088,064 | +0.87(+1.99%) |
Feb 24, 2006 | 43.96 | 43.98 | 43.33 | 43.56 | 1,304,138 | -0.47(-1.08%) |
Feb 23, 2006 | 43.74 | 44.12 | 43.40 | 44.03 | 1,507,051 | +0.04(+0.09%) |
Feb 22, 2006 | 43.67 | 44.23 | 43.45 | 43.99 | 2,700,284 | +0.86(+2.00%) |
Feb 21, 2006 | 43.62 | 43.74 | 43.05 | 43.13 | 1,351,136 | -0.31(-0.70%) |
Feb 17, 2006 | 43.01 | 43.59 | 42.83 | 43.44 | 1,361,953 | +0.43(+0.99%) |
Feb 16, 2006 | 42.79 | 43.01 | 42.43 | 43.01 | 1,561,509 | +0.23(+0.53%) |
Feb 15, 2006 | 42.51 | 42.98 | 42.25 | 42.79 | 1,922,699 | +0.10(+0.23%) |
Feb 14, 2006 | 41.34 | 42.92 | 41.28 | 42.69 | 2,188,525 | +1.52(+3.69%) |
Feb 13, 2006 | 41.22 | 41.38 | 40.90 | 41.17 | 1,409,698 | -0.26(-0.62%) |
Feb 10, 2006 | 41.23 | 41.53 | 40.74 | 41.43 | 1,280,515 | +0.31(+0.74%) |
Feb 09, 2006 | 41.07 | 41.87 | 41.06 | 41.12 | 1,471,492 | +0.14(+0.35%) |
Feb 08, 2006 | 41.06 | 41.34 | 40.88 | 40.98 | 1,903,055 | -0.02(-0.04%) |
Feb 07, 2006 | 42.02 | 42.32 | 40.98 | 40.99 | 1,776,980 | -0.78(-1.87%) |
Feb 06, 2006 | 41.22 | 41.88 | 41.14 | 41.77 | 2,287,620 | +0.72(+1.74%) |
Feb 03, 2006 | 41.26 | 41.57 | 40.98 | 41.06 | 2,370,302 | -0.60(-1.43%) |
Feb 02, 2006 | 42.23 | 42.37 | 41.15 | 41.65 | 1,948,188 | -0.87(-2.04%) |
Feb 01, 2006 | 42.10 | 42.71 | 42.01 | 42.52 | 2,236,891 | +0.15(+0.36%) |
Jan 31, 2006 | 42.07 | 42.65 | 42.03 | 42.37 | 1,661,971 | +0.46(+1.09%) |
Jan 30, 2006 | 42.13 | 42.48 | 41.86 | 41.91 | 1,634,245 | -0.27(-0.63%) |
Jan 27, 2006 | 42.10 | 42.43 | 41.71 | 42.18 | 2,864,653 | +0.06(+0.13%) |
Jan 26, 2006 | 41.70 | 42.60 | 42.12 | 42.12 | 2,348,916 | +0.42(+1.00%) |
Jan 25, 2006 | 40.50 | 42.63 | 40.50 | 41.70 | 2,728,756 | -1.25(-2.92%) |
Jan 24, 2006 | 42.49 | 43.11 | 42.48 | 42.96 | 1,666,820 | +0.74(+1.75%) |
Jan 23, 2006 | 41.98 | 42.58 | 41.78 | 42.22 | 998,401 | +0.29(+0.69%) |
Jan 20, 2006 | 42.99 | 43.03 | 41.86 | 41.93 | 1,977,033 | -1.34(-3.10%) |
Jan 19, 2006 | 42.23 | 43.54 | 41.82 | 43.27 | 1,987,975 | +1.05(+2.48%) |
Jan 18, 2006 | 41.79 | 42.38 | 41.79 | 42.23 | 1,411,065 | +0.14(+0.32%) |
Jan 17, 2006 | 41.58 | 42.14 | 41.58 | 42.09 | 1,251,048 | +0.27(+0.63%) |
Jan 13, 2006 | 42.02 | 42.42 | 41.80 | 41.82 | 1,299,040 | +0.00(+0.00%) |
Jan 12, 2006 | 41.97 | 42.39 | 41.76 | 41.82 | 1,337,211 | -0.14(-0.34%) |
Jan 11, 2006 | 41.78 | 42.18 | 41.50 | 41.97 | 1,619,822 | -0.02(-0.04%) |
Jan 10, 2006 | 42.55 | 42.57 | 41.84 | 41.98 | 2,364,458 | -0.97(-2.25%) |
Jan 09, 2006 | 43.87 | 43.87 | 42.84 | 42.95 | 1,558,898 | -0.80(-1.84%) |
Jan 06, 2006 | 43.42 | 43.75 | 43.19 | 43.75 | 1,665,328 | +0.92(+2.16%) |
Jan 05, 2006 | 42.95 | 43.03 | 42.50 | 42.83 | 1,325,151 | -0.12(-0.28%) |
Jan 04, 2006 | 42.99 | 43.10 | 42.73 | 42.95 | 1,301,776 | -0.35(-0.80%) |
Jan 03, 2006 | 42.71 | 43.35 | 42.20 | 43.29 | 1,650,159 | +0.70(+1.64%) |
Dec 30, 2005 | 43.09 | 42.86 | 42.56 | 42.59 | 829,928 | -0.49(-1.14%) |
Dec 29, 2005 | 43.42 | 43.64 | 43.08 | 43.09 | 856,909 | -0.20(-0.46%) |
Dec 28, 2005 | 43.49 | 43.58 | 43.13 | 43.29 | 763,659 | +0.11(+0.26%) |
Dec 27, 2005 | 43.45 | 43.68 | 43.13 | 43.17 | 1,423,872 | -0.32(-0.74%) |
Dec 23, 2005 | 43.23 | 43.64 | 43.23 | 43.50 | 1,011,207 | +0.27(+0.61%) |
Dec 22, 2005 | 42.84 | 43.29 | 42.79 | 43.23 | 989,698 | +0.51(+1.21%) |
Dec 21, 2005 | 42.35 | 43.09 | 42.21 | 42.72 | 1,136,785 | +0.68(+1.61%) |
Dec 20, 2005 | 41.59 | 42.31 | 41.59 | 42.04 | 980,248 | +0.43(+1.02%) |
Dec 19, 2005 | 41.93 | 42.39 | 41.60 | 41.61 | 1,225,435 | -0.47(-1.13%) |
Dec 16, 2005 | 42.66 | 43.04 | 42.02 | 42.09 | 1,663,215 | -0.57(-1.34%) |
Dec 15, 2005 | 43.29 | 43.31 | 42.47 | 42.66 | 1,927,175 | -0.64(-1.47%) |
Dec 14, 2005 | 43.08 | 43.58 | 43.05 | 43.29 | 1,165,506 | +0.28(+0.65%) |
Dec 13, 2005 | 42.85 | 43.19 | 42.69 | 43.01 | 925,914 | +0.09(+0.21%) |
Dec 12, 2005 | 42.64 | 42.94 | 42.52 | 42.92 | 650,266 | +0.32(+0.76%) |
Dec 09, 2005 | 42.58 | 42.81 | 42.38 | 42.60 | 934,618 | +0.15(+0.36%) |
Dec 08, 2005 | 42.43 | 42.94 | 42.24 | 42.45 | 976,518 | +0.27(+0.63%) |
Dec 07, 2005 | 43.15 | 43.19 | 42.18 | 42.18 | 1,828,827 | -0.84(-1.96%) |
Dec 06, 2005 | 42.81 | 43.30 | 42.75 | 43.03 | 1,275,790 | +0.48(+1.13%) |
Dec 05, 2005 | 42.39 | 42.62 | 41.96 | 42.55 | 1,996,678 | -0.18(-0.43%) |
Dec 02, 2005 | 42.59 | 42.76 | 42.31 | 42.73 | 1,493,499 | -0.09(-0.21%) |