Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.37 | 40.58 | 40.06 | 40.32 | 4,919,829 | -0.05(-0.14%) |
Feb 27, 2006 | 40.54 | 40.90 | 40.37 | 40.37 | 5,064,031 | -0.12(-0.30%) |
Feb 24, 2006 | 40.51 | 40.63 | 40.06 | 40.49 | 3,524,907 | +0.14(+0.35%) |
Feb 23, 2006 | 40.05 | 40.58 | 39.99 | 40.35 | 4,918,917 | +0.37(+0.92%) |
Feb 22, 2006 | 40.10 | 40.40 | 39.98 | 39.98 | 4,881,132 | -0.12(-0.30%) |
Feb 21, 2006 | 40.36 | 40.60 | 39.91 | 40.10 | 6,765,245 | -0.31(-0.77%) |
Feb 17, 2006 | 40.07 | 40.62 | 40.04 | 40.41 | 4,268,732 | +0.39(+0.99%) |
Feb 16, 2006 | 40.10 | 40.18 | 39.72 | 40.02 | 5,335,459 | -0.04(-0.11%) |
Feb 15, 2006 | 40.38 | 40.64 | 40.04 | 40.06 | 4,878,942 | -0.31(-0.77%) |
Feb 14, 2006 | 40.27 | 40.61 | 40.22 | 40.38 | 7,044,704 | +0.43(+1.08%) |
Feb 13, 2006 | 39.82 | 40.22 | 39.80 | 39.94 | 4,235,328 | +0.16(+0.41%) |
Feb 10, 2006 | 39.60 | 39.99 | 39.17 | 39.78 | 5,352,617 | +0.27(+0.68%) |
Feb 09, 2006 | 39.09 | 39.93 | 39.03 | 39.51 | 6,932,811 | +0.61(+1.58%) |
Feb 08, 2006 | 38.71 | 39.05 | 38.51 | 38.90 | 5,195,090 | +0.19(+0.50%) |
Feb 07, 2006 | 38.98 | 39.06 | 38.66 | 38.71 | 5,719,144 | -0.28(-0.73%) |
Feb 06, 2006 | 38.90 | 39.06 | 38.89 | 38.99 | 4,657,346 | +0.04(+0.10%) |
Feb 03, 2006 | 39.31 | 39.49 | 38.90 | 38.95 | 5,947,494 | -0.58(-1.46%) |
Feb 02, 2006 | 40.08 | 40.37 | 39.47 | 39.53 | 5,854,037 | -0.57(-1.42%) |
Feb 01, 2006 | 39.61 | 40.21 | 39.45 | 40.10 | 6,987,571 | +0.24(+0.60%) |
Jan 31, 2006 | 39.66 | 40.13 | 39.42 | 39.86 | 9,706,957 | +0.05(+0.14%) |
Jan 30, 2006 | 39.94 | 40.18 | 39.67 | 39.80 | 6,322,235 | +0.00(+0.00%) |
Jan 27, 2006 | 39.69 | 40.13 | 39.66 | 39.80 | 6,960,191 | -0.03(-0.07%) |
Jan 26, 2006 | 40.00 | 40.23 | 39.46 | 39.83 | 9,176,880 | -0.16(-0.41%) |
Jan 25, 2006 | 40.13 | 40.45 | 39.86 | 39.99 | 13,644,756 | -0.66(-1.62%) |
Jan 24, 2006 | 40.55 | 41.42 | 40.39 | 40.65 | 10,059,795 | -0.82(-1.98%) |
Jan 23, 2006 | 41.36 | 41.76 | 40.98 | 41.47 | 5,391,131 | +0.25(+0.61%) |
Jan 20, 2006 | 42.13 | 42.13 | 41.19 | 41.22 | 5,999,333 | -0.91(-2.17%) |
Jan 19, 2006 | 42.29 | 42.39 | 42.02 | 42.13 | 3,298,565 | -0.15(-0.35%) |
Jan 18, 2006 | 42.18 | 42.34 | 41.92 | 42.28 | 3,355,698 | +0.05(+0.12%) |
Jan 17, 2006 | 42.24 | 42.52 | 42.18 | 42.23 | 3,784,652 | -0.22(-0.53%) |
Jan 13, 2006 | 42.16 | 42.84 | 42.16 | 42.46 | 3,514,320 | -0.11(-0.26%) |
Jan 12, 2006 | 42.84 | 42.86 | 42.29 | 42.57 | 3,871,721 | -0.37(-0.85%) |
Jan 11, 2006 | 42.97 | 43.09 | 42.64 | 42.93 | 3,489,496 | -0.09(-0.20%) |
Jan 10, 2006 | 43.28 | 43.29 | 42.78 | 43.02 | 3,504,463 | -0.27(-0.62%) |
Jan 09, 2006 | 43.01 | 43.73 | 42.98 | 43.29 | 3,368,841 | +0.21(+0.50%) |
Jan 06, 2006 | 43.08 | 43.22 | 42.53 | 43.08 | 4,525,922 | +0.35(+0.82%) |
Jan 05, 2006 | 42.96 | 43.09 | 42.49 | 42.73 | 4,617,189 | -0.39(-0.91%) |
Jan 04, 2006 | 43.55 | 43.55 | 42.87 | 43.12 | 4,669,211 | -0.22(-0.51%) |
Jan 03, 2006 | 42.60 | 43.47 | 42.32 | 43.34 | 5,689,939 | +0.88(+2.08%) |
Dec 30, 2005 | 42.79 | 42.90 | 42.43 | 42.46 | 3,155,276 | -0.43(-1.01%) |
Dec 29, 2005 | 42.92 | 43.10 | 42.79 | 42.89 | 2,508,012 | +0.05(+0.12%) |
Dec 28, 2005 | 42.51 | 42.98 | 42.48 | 42.84 | 2,971,465 | +0.45(+1.06%) |
Dec 27, 2005 | 43.08 | 43.27 | 42.38 | 42.39 | 3,334,342 | -0.67(-1.55%) |
Dec 23, 2005 | 42.67 | 43.24 | 40.25 | 43.06 | 2,000,021 | -0.02(-0.05%) |
Dec 22, 2005 | 42.99 | 43.25 | 42.57 | 43.08 | 4,356,165 | +0.32(+0.76%) |
Dec 21, 2005 | 42.53 | 42.87 | 42.49 | 42.76 | 3,504,098 | +0.34(+0.80%) |
Dec 20, 2005 | 42.36 | 42.87 | 42.35 | 42.42 | 5,428,733 | -0.08(-0.18%) |
Dec 19, 2005 | 42.13 | 42.59 | 42.10 | 42.50 | 4,985,176 | +0.26(+0.62%) |
Dec 16, 2005 | 42.46 | 42.83 | 42.13 | 42.23 | 8,680,936 | -0.22(-0.52%) |
Dec 15, 2005 | 42.49 | 42.72 | 42.17 | 42.45 | 5,314,285 | -0.03(-0.08%) |
Dec 14, 2005 | 42.09 | 42.68 | 42.09 | 42.49 | 3,837,952 | +0.33(+0.78%) |
Dec 13, 2005 | 42.40 | 42.62 | 42.01 | 42.16 | 4,487,225 | -0.09(-0.21%) |
Dec 12, 2005 | 42.66 | 42.82 | 42.06 | 42.24 | 3,633,880 | -0.41(-0.96%) |
Dec 09, 2005 | 42.44 | 42.78 | 42.13 | 42.66 | 4,611,348 | +0.50(+1.20%) |
Dec 08, 2005 | 42.64 | 42.73 | 42.10 | 42.15 | 4,101,531 | -0.24(-0.57%) |
Dec 07, 2005 | 42.95 | 43.22 | 42.24 | 42.39 | 6,950,151 | -0.18(-0.41%) |
Dec 06, 2005 | 42.98 | 43.12 | 42.47 | 42.57 | 6,294,855 | -0.34(-0.79%) |
Dec 05, 2005 | 43.33 | 43.71 | 42.81 | 42.91 | 5,223,748 | -0.59(-1.36%) |
Dec 02, 2005 | 43.31 | 43.69 | 43.25 | 43.50 | 3,165,863 | +0.07(+0.16%) |