Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.72 | 41.72 | 40.97 | 41.10 | 117,570,200 | -0.62(-1.49%) |
Feb 27, 2006 | 41.37 | 41.87 | 41.33 | 41.72 | 64,947,092 | +0.46(+1.11%) |
Feb 24, 2006 | 41.15 | 41.29 | 41.01 | 41.26 | 57,087,916 | +0.11(+0.27%) |
Feb 23, 2006 | 41.22 | 41.54 | 41.08 | 41.15 | 66,524,488 | -0.11(-0.27%) |
Feb 22, 2006 | 40.80 | 41.54 | 40.68 | 41.26 | 91,995,408 | +0.51(+1.25%) |
Feb 21, 2006 | 41.21 | 41.27 | 40.61 | 40.75 | 85,102,744 | -0.46(-1.12%) |
Feb 17, 2006 | 41.45 | 41.46 | 41.20 | 41.21 | 81,769,640 | -0.33(-0.79%) |
Feb 16, 2006 | 41.30 | 41.55 | 41.15 | 41.54 | 103,879,200 | +0.38(+0.92%) |
Feb 15, 2006 | 40.79 | 41.26 | 40.73 | 41.16 | 92,257,944 | +0.26(+0.64%) |
Feb 14, 2006 | 40.55 | 41.02 | 40.41 | 40.90 | 94,354,608 | +0.41(+1.01%) |
Feb 13, 2006 | 40.72 | 40.74 | 40.30 | 40.49 | 70,648,984 | -0.47(-1.15%) |
Feb 10, 2006 | 40.68 | 41.06 | 40.26 | 40.96 | 102,571,184 | +0.25(+0.61%) |
Feb 09, 2006 | 41.20 | 41.37 | 40.63 | 40.71 | 78,213,368 | -0.39(-0.95%) |
Feb 08, 2006 | 40.92 | 41.15 | 40.69 | 41.10 | 89,921,448 | +0.47(+1.16%) |
Feb 07, 2006 | 40.74 | 40.93 | 40.44 | 40.63 | 87,361,648 | -0.18(-0.44%) |
Feb 06, 2006 | 40.90 | 41.01 | 40.59 | 40.81 | 58,164,464 | -0.11(-0.27%) |
Feb 03, 2006 | 41.11 | 41.23 | 40.78 | 40.92 | 121,094,288 | -0.51(-1.23%) |
Feb 02, 2006 | 42.01 | 42.08 | 41.41 | 41.43 | 94,047,360 | -0.72(-1.71%) |
Feb 01, 2006 | 41.75 | 42.17 | 41.70 | 42.15 | 89,236,408 | +0.15(+0.36%) |
Jan 31, 2006 | 42.14 | 42.27 | 41.81 | 42.00 | 101,372,096 | -0.19(-0.45%) |
Jan 30, 2006 | 42.18 | 42.32 | 42.07 | 42.19 | 53,942,672 | +0.08(+0.19%) |
Jan 27, 2006 | 41.81 | 42.39 | 41.74 | 42.11 | 110,830,416 | +0.56(+1.35%) |
Jan 26, 2006 | 41.50 | 41.69 | 41.23 | 41.55 | 112,729,672 | +0.29(+0.70%) |
Jan 25, 2006 | 41.64 | 41.67 | 41.08 | 41.26 | 99,828,320 | -0.18(-0.43%) |
Jan 24, 2006 | 41.39 | 41.70 | 41.31 | 41.44 | 77,956,960 | +0.18(+0.44%) |
Jan 23, 2006 | 41.37 | 41.45 | 41.08 | 41.26 | 111,406,592 | +0.01(+0.02%) |
Jan 20, 2006 | 42.44 | 42.49 | 41.15 | 41.25 | 188,657,488 | -1.27(-2.99%) |
Jan 19, 2006 | 42.40 | 42.82 | 42.29 | 42.52 | 111,100,160 | +0.31(+0.73%) |
Jan 18, 2006 | 42.04 | 42.46 | 42.02 | 42.21 | 122,267,728 | -0.49(-1.15%) |
Jan 17, 2006 | 42.66 | 42.79 | 42.50 | 42.70 | 78,043,416 | -0.28(-0.65%) |
Jan 13, 2006 | 42.94 | 43.05 | 42.73 | 42.98 | 64,584,760 | -0.02(-0.05%) |
Jan 12, 2006 | 43.16 | 43.29 | 42.85 | 43.00 | 82,429,104 | -0.21(-0.49%) |
Jan 11, 2006 | 43.02 | 43.31 | 42.87 | 43.21 | 100,769,080 | +0.33(+0.77%) |
Jan 10, 2006 | 42.64 | 42.92 | 42.55 | 42.88 | 84,404,584 | +0.03(+0.07%) |
Jan 09, 2006 | 42.66 | 42.92 | 42.52 | 42.85 | 80,773,704 | +0.17(+0.40%) |
Jan 06, 2006 | 42.26 | 42.70 | 42.06 | 42.68 | 110,082,520 | +0.76(+1.81%) |
Jan 05, 2006 | 41.75 | 42.00 | 41.71 | 41.92 | 77,672,072 | +0.18(+0.43%) |
Jan 04, 2006 | 41.41 | 41.74 | 41.32 | 41.74 | 92,780,152 | +0.43(+1.04%) |
Jan 03, 2006 | 40.65 | 41.49 | 40.16 | 41.31 | 109,351,696 | +0.90(+2.22%) |
Dec 30, 2005 | 40.55 | 40.58 | 40.36 | 40.41 | 60,051,340 | -0.31(-0.76%) |
Dec 29, 2005 | 41.03 | 41.12 | 40.65 | 40.72 | 47,305,524 | -0.27(-0.66%) |
Dec 28, 2005 | 41.06 | 41.23 | 40.87 | 40.99 | 50,315,300 | -0.05(-0.12%) |
Dec 27, 2005 | 41.52 | 41.68 | 40.97 | 41.04 | 55,669,200 | -0.37(-0.88%) |
Dec 23, 2005 | 41.51 | 41.59 | 41.30 | 41.40 | 37,990,440 | +0.01(+0.01%) |
Dec 22, 2005 | 41.11 | 41.46 | 40.98 | 41.40 | 59,149,688 | +0.27(+0.65%) |
Dec 21, 2005 | 41.02 | 41.41 | 40.95 | 41.13 | 68,931,056 | +0.18(+0.44%) |
Dec 20, 2005 | 40.95 | 41.15 | 40.75 | 40.95 | 70,253,632 | +0.03(+0.07%) |
Dec 19, 2005 | 41.68 | 41.71 | 40.90 | 40.92 | 75,415,032 | -0.66(-1.59%) |
Dec 16, 2005 | 41.87 | 41.94 | 41.55 | 41.58 | 63,742,340 | -0.39(-0.93%) |
Dec 15, 2005 | 42.00 | 42.07 | 41.61 | 41.97 | 72,614,176 | +0.07(+0.17%) |
Dec 14, 2005 | 41.95 | 42.10 | 41.71 | 41.90 | 73,566,552 | -0.15(-0.35%) |
Dec 13, 2005 | 41.82 | 42.21 | 41.76 | 42.05 | 76,596,096 | +0.18(+0.43%) |
Dec 12, 2005 | 41.87 | 41.94 | 41.68 | 41.87 | 44,869,980 | +0.15(+0.36%) |
Dec 09, 2005 | 41.57 | 41.77 | 41.38 | 41.72 | 56,527,344 | +0.15(+0.37%) |
Dec 08, 2005 | 41.96 | 42.00 | 41.27 | 41.56 | 112,038,808 | -0.30(-0.71%) |
Dec 07, 2005 | 42.01 | 42.03 | 41.63 | 41.86 | 83,863,208 | -0.08(-0.18%) |
Dec 06, 2005 | 42.03 | 42.31 | 41.90 | 41.94 | 81,492,016 | +0.14(+0.33%) |
Dec 05, 2005 | 42.05 | 42.06 | 41.63 | 41.80 | 61,570,704 | -0.31(-0.73%) |
Dec 02, 2005 | 41.93 | 42.13 | 41.87 | 42.11 | 72,914,384 | +0.10(+0.24%) |