Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.51 | 42.89 | 42.50 | 42.63 | 1,327,700 | -0.88(-2.02%) |
Feb 27, 2006 | 43.25 | 43.55 | 43.18 | 43.51 | 1,533,800 | +0.29(+0.67%) |
Feb 24, 2006 | 43.00 | 43.35 | 42.91 | 43.22 | 2,217,600 | +0.53(+1.24%) |
Feb 23, 2006 | 42.97 | 43.00 | 42.67 | 42.69 | 1,305,200 | +0.06(+0.14%) |
Feb 22, 2006 | 42.58 | 42.81 | 42.50 | 42.63 | 2,318,400 | -0.47(-1.09%) |
Feb 21, 2006 | 43.04 | 43.21 | 42.84 | 43.10 | 4,854,600 | -1.10(-2.49%) |
Feb 17, 2006 | 43.91 | 44.29 | 43.63 | 44.20 | 2,238,700 | +0.02(+0.05%) |
Feb 16, 2006 | 43.69 | 44.20 | 43.64 | 44.18 | 2,337,200 | +0.23(+0.52%) |
Feb 15, 2006 | 44.47 | 44.59 | 43.94 | 43.95 | 3,314,900 | -0.61(-1.37%) |
Feb 14, 2006 | 44.49 | 44.70 | 44.11 | 44.56 | 1,248,900 | +0.09(+0.20%) |
Feb 13, 2006 | 44.15 | 44.58 | 44.04 | 44.47 | 1,217,500 | +0.05(+0.11%) |
Feb 10, 2006 | 44.95 | 45.07 | 44.22 | 44.42 | 1,668,900 | -0.48(-1.07%) |
Feb 09, 2006 | 45.14 | 45.25 | 44.89 | 44.90 | 1,931,100 | -0.20(-0.44%) |
Feb 08, 2006 | 44.56 | 45.17 | 44.56 | 45.10 | 1,102,700 | +0.12(+0.27%) |
Feb 07, 2006 | 44.80 | 45.20 | 44.78 | 44.98 | 1,427,100 | -0.02(-0.04%) |
Feb 06, 2006 | 44.67 | 45.05 | 44.65 | 45.00 | 2,003,500 | -0.32(-0.71%) |
Feb 03, 2006 | 45.10 | 45.70 | 45.00 | 45.32 | 1,808,000 | +0.07(+0.15%) |
Feb 02, 2006 | 46.02 | 46.09 | 45.25 | 45.25 | 1,415,400 | -0.94(-2.04%) |
Feb 01, 2006 | 46.04 | 46.30 | 45.90 | 46.19 | 1,579,500 | +0.19(+0.41%) |
Jan 31, 2006 | 45.55 | 46.19 | 45.49 | 46.00 | 2,342,500 | +0.84(+1.86%) |
Jan 30, 2006 | 45.20 | 45.26 | 45.05 | 45.16 | 1,285,400 | -0.71(-1.55%) |
Jan 27, 2006 | 45.69 | 46.06 | 45.52 | 45.87 | 1,531,500 | +0.17(+0.37%) |
Jan 26, 2006 | 45.82 | 46.01 | 45.60 | 45.70 | 1,427,100 | +0.71(+1.58%) |
Jan 25, 2006 | 45.32 | 45.32 | 44.65 | 44.99 | 2,096,200 | +0.73(+1.65%) |
Jan 24, 2006 | 45.66 | 45.73 | 44.21 | 44.26 | 3,227,100 | -1.63(-3.55%) |
Jan 23, 2006 | 46.11 | 46.20 | 45.89 | 45.89 | 833,500 | -0.04(-0.09%) |
Jan 20, 2006 | 46.72 | 46.72 | 45.83 | 45.93 | 1,485,400 | -0.30(-0.65%) |
Jan 19, 2006 | 45.89 | 46.35 | 45.77 | 46.23 | 900,800 | +0.29(+0.63%) |
Jan 18, 2006 | 46.21 | 46.33 | 45.69 | 45.94 | 1,473,900 | -0.14(-0.30%) |
Jan 17, 2006 | 46.36 | 46.44 | 45.86 | 46.08 | 1,171,000 | -0.74(-1.58%) |
Jan 13, 2006 | 46.77 | 47.08 | 46.76 | 46.82 | 877,500 | -0.14(-0.30%) |
Jan 12, 2006 | 47.01 | 47.30 | 46.89 | 46.96 | 1,196,900 | -0.61(-1.28%) |
Jan 11, 2006 | 47.56 | 47.80 | 47.29 | 47.57 | 1,078,600 | +0.08(+0.17%) |
Jan 10, 2006 | 47.19 | 47.53 | 47.12 | 47.49 | 1,223,100 | -0.48(-1.00%) |
Jan 09, 2006 | 47.70 | 48.00 | 47.47 | 47.97 | 1,900,400 | +0.19(+0.40%) |
Jan 06, 2006 | 47.73 | 47.84 | 47.30 | 47.78 | 1,715,900 | +0.69(+1.47%) |
Jan 05, 2006 | 47.30 | 47.57 | 47.06 | 47.09 | 1,709,900 | +0.28(+0.60%) |
Jan 04, 2006 | 46.50 | 46.92 | 46.44 | 46.81 | 2,110,100 | +1.18(+2.59%) |
Jan 03, 2006 | 45.40 | 45.65 | 44.88 | 45.63 | 1,897,100 | +1.73(+3.94%) |
Dec 30, 2005 | 43.83 | 43.96 | 43.64 | 43.90 | 578,800 | -0.49(-1.10%) |
Dec 29, 2005 | 44.40 | 44.60 | 44.27 | 44.39 | 761,300 | -0.01(-0.02%) |
Dec 28, 2005 | 44.60 | 44.70 | 44.40 | 44.40 | 820,000 | -0.13(-0.29%) |
Dec 27, 2005 | 45.19 | 45.22 | 44.51 | 44.53 | 1,108,700 | -0.69(-1.53%) |
Dec 23, 2005 | 45.05 | 45.33 | 44.87 | 45.22 | 856,500 | +0.12(+0.27%) |
Dec 22, 2005 | 44.62 | 45.21 | 44.62 | 45.10 | 1,229,600 | +0.50(+1.12%) |
Dec 21, 2005 | 44.38 | 44.70 | 44.26 | 44.60 | 984,600 | +0.12(+0.27%) |
Dec 20, 2005 | 44.49 | 44.59 | 44.26 | 44.48 | 1,084,800 | +0.28(+0.63%) |
Dec 19, 2005 | 44.70 | 44.80 | 44.12 | 44.20 | 3,268,700 | +1.37(+3.20%) |
Dec 16, 2005 | 42.65 | 43.16 | 42.58 | 42.83 | 1,057,700 | +0.50(+1.18%) |
Dec 15, 2005 | 42.43 | 42.45 | 41.95 | 42.33 | 1,141,500 | -0.24(-0.56%) |
Dec 14, 2005 | 42.98 | 43.00 | 42.53 | 42.57 | 1,169,400 | -0.48(-1.11%) |
Dec 13, 2005 | 42.56 | 43.20 | 42.54 | 43.05 | 1,185,000 | +0.73(+1.72%) |
Dec 12, 2005 | 42.08 | 42.34 | 41.92 | 42.32 | 811,900 | +0.50(+1.20%) |
Dec 09, 2005 | 41.82 | 41.96 | 41.67 | 41.82 | 633,500 | -0.14(-0.33%) |
Dec 08, 2005 | 41.52 | 42.24 | 41.37 | 41.96 | 923,700 | +0.55(+1.33%) |
Dec 07, 2005 | 41.56 | 41.59 | 41.23 | 41.41 | 612,300 | +0.11(+0.27%) |
Dec 06, 2005 | 41.25 | 41.45 | 41.10 | 41.30 | 601,200 | -0.29(-0.70%) |
Dec 05, 2005 | 41.62 | 41.72 | 41.31 | 41.59 | 1,232,500 | +0.13(+0.31%) |
Dec 02, 2005 | 41.21 | 41.54 | 41.07 | 41.46 | 1,005,600 | +0.61(+1.49%) |