Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.50 | 41.48 | 39.54 | 41.31 | 4,556,400 | +0.81(+2.00%) |
Feb 27, 2006 | 41.74 | 41.79 | 40.43 | 40.50 | 3,656,900 | -1.54(-3.66%) |
Feb 24, 2006 | 42.60 | 42.60 | 41.90 | 42.04 | 2,672,600 | +0.03(+0.07%) |
Feb 23, 2006 | 41.63 | 42.68 | 41.60 | 42.01 | 4,186,500 | -0.03(-0.07%) |
Feb 22, 2006 | 42.69 | 42.85 | 41.75 | 42.04 | 5,180,400 | -1.61(-3.69%) |
Feb 21, 2006 | 45.20 | 45.20 | 43.53 | 43.65 | 3,903,400 | +0.66(+1.54%) |
Feb 17, 2006 | 43.80 | 43.95 | 42.62 | 42.99 | 3,167,000 | +0.15(+0.35%) |
Feb 16, 2006 | 41.63 | 42.85 | 41.32 | 42.84 | 4,845,400 | +1.87(+4.56%) |
Feb 15, 2006 | 41.95 | 42.50 | 40.75 | 40.97 | 6,195,400 | -0.35(-0.85%) |
Feb 14, 2006 | 41.53 | 41.95 | 40.11 | 41.32 | 6,212,000 | -0.44(-1.05%) |
Feb 13, 2006 | 41.90 | 42.34 | 41.05 | 41.76 | 4,337,100 | -0.09(-0.22%) |
Feb 10, 2006 | 42.69 | 42.98 | 40.34 | 41.85 | 8,113,600 | -0.84(-1.97%) |
Feb 09, 2006 | 45.21 | 45.30 | 42.65 | 42.69 | 6,533,000 | -1.70(-3.83%) |
Feb 08, 2006 | 44.81 | 45.00 | 43.73 | 44.39 | 4,496,000 | -0.63(-1.40%) |
Feb 07, 2006 | 46.76 | 47.02 | 44.76 | 45.02 | 4,740,700 | -2.63(-5.52%) |
Feb 06, 2006 | 47.39 | 48.45 | 47.15 | 47.65 | 3,607,700 | +0.87(+1.86%) |
Feb 03, 2006 | 47.20 | 47.36 | 46.39 | 46.78 | 4,077,700 | -0.65(-1.37%) |
Feb 02, 2006 | 47.95 | 48.74 | 46.70 | 47.43 | 5,000,700 | -0.73(-1.52%) |
Feb 01, 2006 | 49.98 | 50.05 | 48.00 | 48.16 | 5,359,500 | -1.70(-3.41%) |
Jan 31, 2006 | 49.24 | 49.93 | 49.22 | 49.86 | 3,733,000 | +0.63(+1.28%) |
Jan 30, 2006 | 47.95 | 49.36 | 47.72 | 49.23 | 4,511,600 | +2.12(+4.50%) |
Jan 27, 2006 | 47.48 | 47.89 | 47.00 | 47.11 | 3,860,100 | +0.63(+1.36%) |
Jan 26, 2006 | 46.01 | 46.72 | 44.96 | 46.48 | 5,211,400 | +0.33(+0.72%) |
Jan 25, 2006 | 46.89 | 47.21 | 45.70 | 46.15 | 4,465,300 | -0.90(-1.91%) |
Jan 24, 2006 | 47.30 | 47.62 | 47.01 | 47.05 | 3,652,800 | -1.04(-2.16%) |
Jan 23, 2006 | 47.61 | 48.29 | 46.96 | 48.09 | 4,271,300 | +0.49(+1.03%) |
Jan 20, 2006 | 48.66 | 49.00 | 47.45 | 47.60 | 4,678,100 | -0.30(-0.63%) |
Jan 19, 2006 | 46.65 | 48.04 | 46.43 | 47.90 | 4,805,300 | +1.48(+3.19%) |
Jan 18, 2006 | 47.74 | 48.09 | 46.20 | 46.42 | 4,606,000 | -1.91(-3.95%) |
Jan 17, 2006 | 48.28 | 48.84 | 47.60 | 48.33 | 4,616,400 | +2.42(+5.27%) |
Jan 13, 2006 | 45.61 | 46.03 | 45.21 | 45.91 | 3,868,200 | +0.30(+0.66%) |
Jan 12, 2006 | 45.98 | 46.32 | 44.90 | 45.61 | 5,859,100 | +0.21(+0.46%) |
Jan 11, 2006 | 45.52 | 45.58 | 44.68 | 45.40 | 3,902,400 | -0.16(-0.35%) |
Jan 10, 2006 | 45.06 | 45.92 | 44.90 | 45.56 | 3,819,800 | +0.51(+1.13%) |
Jan 09, 2006 | 45.95 | 45.99 | 45.01 | 45.05 | 2,875,800 | -0.81(-1.77%) |
Jan 06, 2006 | 45.83 | 46.18 | 45.50 | 45.86 | 2,786,900 | +0.64(+1.42%) |
Jan 05, 2006 | 45.75 | 45.88 | 44.77 | 45.22 | 3,941,500 | -1.08(-2.33%) |
Jan 04, 2006 | 46.10 | 46.39 | 45.49 | 46.30 | 3,925,900 | -0.40(-0.86%) |
Jan 03, 2006 | 45.40 | 46.86 | 45.37 | 46.70 | 3,852,900 | +1.54(+3.41%) |
Dec 30, 2005 | 44.40 | 45.42 | 44.24 | 45.16 | 2,057,300 | +0.29(+0.65%) |
Dec 29, 2005 | 45.55 | 45.55 | 44.77 | 44.87 | 3,029,800 | -0.68(-1.49%) |
Dec 28, 2005 | 44.40 | 45.81 | 44.17 | 45.55 | 2,506,900 | +1.55(+3.52%) |
Dec 27, 2005 | 45.05 | 45.11 | 43.85 | 44.00 | 3,215,400 | -1.67(-3.66%) |
Dec 23, 2005 | 45.40 | 45.76 | 44.86 | 45.67 | 2,313,600 | -0.34(-0.74%) |
Dec 22, 2005 | 47.05 | 47.09 | 45.80 | 46.01 | 2,451,500 | -0.69(-1.48%) |
Dec 21, 2005 | 47.00 | 47.09 | 46.35 | 46.70 | 2,842,800 | -0.19(-0.41%) |
Dec 20, 2005 | 46.73 | 47.40 | 46.66 | 46.89 | 2,077,300 | +0.16(+0.34%) |
Dec 19, 2005 | 47.05 | 47.75 | 46.45 | 46.73 | 3,416,700 | -0.18(-0.38%) |
Dec 16, 2005 | 48.65 | 48.75 | 46.71 | 46.91 | 3,713,500 | -1.99(-4.07%) |
Dec 15, 2005 | 49.76 | 50.08 | 48.48 | 48.90 | 4,997,400 | -1.32(-2.63%) |
Dec 14, 2005 | 51.18 | 51.18 | 49.67 | 50.22 | 4,231,800 | -0.90(-1.76%) |
Dec 13, 2005 | 51.53 | 52.04 | 50.92 | 51.12 | 3,735,100 | -0.12(-0.23%) |
Dec 12, 2005 | 51.59 | 51.75 | 50.59 | 51.24 | 3,258,200 | +1.17(+2.34%) |
Dec 09, 2005 | 49.79 | 50.75 | 49.73 | 50.07 | 3,600,400 | -0.56(-1.11%) |
Dec 08, 2005 | 49.42 | 50.73 | 48.95 | 50.63 | 3,686,500 | +1.43(+2.91%) |
Dec 07, 2005 | 49.58 | 49.70 | 48.61 | 49.20 | 3,236,300 | +0.55(+1.13%) |
Dec 06, 2005 | 47.85 | 49.09 | 47.35 | 48.65 | 3,022,800 | +0.52(+1.08%) |
Dec 05, 2005 | 47.95 | 49.23 | 47.49 | 48.13 | 5,177,300 | +0.89(+1.88%) |
Dec 02, 2005 | 46.82 | 47.29 | 46.62 | 47.24 | 3,762,500 | +1.12(+2.43%) |