Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.40 | 41.37 | 40.71 | 41.17 | 1,911,900 | -0.23(-0.55%) |
Feb 27, 2006 | 40.87 | 41.44 | 40.78 | 41.40 | 1,057,534 | +0.51(+1.25%) |
Feb 24, 2006 | 41.29 | 41.30 | 40.66 | 40.89 | 1,015,709 | -0.40(-0.97%) |
Feb 23, 2006 | 41.48 | 41.57 | 40.80 | 41.29 | 1,926,518 | -0.38(-0.90%) |
Feb 22, 2006 | 41.00 | 41.80 | 40.88 | 41.67 | 1,570,803 | +0.95(+2.32%) |
Feb 21, 2006 | 40.60 | 40.74 | 40.38 | 40.72 | 1,308,484 | +0.44(+1.10%) |
Feb 17, 2006 | 40.50 | 40.60 | 40.07 | 40.28 | 1,148,358 | -0.25(-0.62%) |
Feb 16, 2006 | 40.66 | 40.71 | 40.12 | 40.53 | 1,188,694 | -0.13(-0.31%) |
Feb 15, 2006 | 40.35 | 40.76 | 40.15 | 40.66 | 1,295,354 | +0.31(+0.77%) |
Feb 14, 2006 | 39.16 | 40.47 | 39.16 | 40.35 | 2,212,254 | +1.41(+3.62%) |
Feb 13, 2006 | 39.10 | 39.17 | 38.76 | 38.93 | 1,210,757 | -0.16(-0.40%) |
Feb 10, 2006 | 38.79 | 39.13 | 38.66 | 39.09 | 2,287,647 | +0.30(+0.78%) |
Feb 09, 2006 | 39.23 | 39.34 | 38.77 | 38.79 | 2,347,339 | -0.44(-1.13%) |
Feb 08, 2006 | 39.84 | 40.23 | 39.13 | 39.23 | 2,318,102 | -0.78(-1.96%) |
Feb 07, 2006 | 40.09 | 40.29 | 39.79 | 40.01 | 1,786,560 | -0.04(-0.11%) |
Feb 06, 2006 | 39.82 | 40.12 | 39.65 | 40.06 | 1,193,702 | +0.10(+0.26%) |
Feb 03, 2006 | 40.01 | 40.12 | 39.45 | 39.95 | 1,883,340 | -0.24(-0.59%) |
Feb 02, 2006 | 40.68 | 40.94 | 39.97 | 40.19 | 2,020,590 | -0.49(-1.20%) |
Feb 01, 2006 | 41.00 | 41.37 | 40.45 | 40.68 | 2,158,653 | +0.23(+0.57%) |
Jan 31, 2006 | 40.49 | 40.66 | 40.23 | 40.45 | 2,533,589 | -0.16(-0.38%) |
Jan 30, 2006 | 40.25 | 40.86 | 39.64 | 40.60 | 1,841,379 | +0.98(+2.46%) |
Jan 27, 2006 | 39.41 | 39.84 | 39.36 | 39.63 | 2,387,540 | +0.27(+0.69%) |
Jan 26, 2006 | 38.78 | 39.55 | 39.11 | 39.36 | 2,015,447 | +0.58(+1.51%) |
Jan 25, 2006 | 38.68 | 38.85 | 38.09 | 38.77 | 3,049,429 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.25 | 38.64 | 38.68 | 1,587,993 | -0.33(-0.83%) |
Jan 23, 2006 | 39.10 | 39.39 | 38.96 | 39.00 | 1,908,380 | -0.08(-0.21%) |
Jan 20, 2006 | 40.26 | 40.43 | 39.06 | 39.08 | 2,233,640 | -1.22(-3.02%) |
Jan 19, 2006 | 40.63 | 40.82 | 40.25 | 40.30 | 1,264,764 | -0.18(-0.46%) |
Jan 18, 2006 | 40.53 | 40.73 | 40.25 | 40.49 | 929,352 | -0.04(-0.11%) |
Jan 17, 2006 | 40.56 | 40.62 | 40.05 | 40.53 | 1,406,752 | -0.03(-0.07%) |
Jan 13, 2006 | 40.94 | 40.97 | 40.33 | 40.56 | 1,966,448 | -0.38(-0.92%) |
Jan 12, 2006 | 41.83 | 41.88 | 40.94 | 40.94 | 1,628,329 | -0.92(-2.21%) |
Jan 11, 2006 | 41.68 | 42.10 | 41.53 | 41.86 | 1,007,452 | +0.46(+1.11%) |
Jan 10, 2006 | 41.26 | 41.43 | 41.06 | 41.40 | 977,539 | +0.10(+0.25%) |
Jan 09, 2006 | 41.44 | 41.56 | 41.15 | 41.30 | 887,257 | -0.12(-0.29%) |
Jan 06, 2006 | 41.07 | 41.51 | 40.91 | 41.42 | 1,009,618 | +0.53(+1.30%) |
Jan 05, 2006 | 41.11 | 41.14 | 40.53 | 40.88 | 1,272,208 | -0.10(-0.23%) |
Jan 04, 2006 | 40.30 | 41.14 | 40.29 | 40.98 | 1,915,690 | +0.69(+1.71%) |
Jan 03, 2006 | 39.93 | 40.43 | 39.39 | 40.29 | 1,643,760 | +0.81(+2.06%) |
Dec 30, 2005 | 39.80 | 39.80 | 39.35 | 39.48 | 593,670 | -0.33(-0.82%) |
Dec 29, 2005 | 39.93 | 40.32 | 39.80 | 39.81 | 880,624 | -0.01(-0.04%) |
Dec 28, 2005 | 39.64 | 39.88 | 39.48 | 39.82 | 1,266,388 | +0.33(+0.82%) |
Dec 27, 2005 | 39.89 | 40.33 | 39.42 | 39.50 | 723,882 | -0.27(-0.69%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.41 | 39.77 | 726,319 | +0.04(+0.11%) |
Dec 22, 2005 | 39.75 | 39.78 | 39.43 | 39.72 | 1,252,176 | -0.10(-0.24%) |
Dec 21, 2005 | 39.71 | 40.10 | 39.67 | 39.82 | 1,030,869 | +0.07(+0.19%) |
Dec 20, 2005 | 39.53 | 39.87 | 39.46 | 39.75 | 1,621,426 | +0.28(+0.71%) |
Dec 19, 2005 | 40.60 | 40.60 | 39.32 | 39.47 | 2,558,223 | -1.02(-2.52%) |
Dec 16, 2005 | 39.79 | 40.49 | 39.14 | 40.49 | 5,255,728 | +0.70(+1.76%) |
Dec 15, 2005 | 40.57 | 41.00 | 39.78 | 39.78 | 1,843,410 | -0.78(-1.91%) |
Dec 14, 2005 | 40.71 | 40.88 | 40.37 | 40.56 | 2,531,694 | -0.07(-0.18%) |
Dec 13, 2005 | 40.53 | 40.74 | 40.47 | 40.63 | 2,580,963 | +0.04(+0.11%) |
Dec 12, 2005 | 40.60 | 40.82 | 40.52 | 40.59 | 3,186,680 | +0.00(+0.00%) |
Dec 09, 2005 | 39.87 | 40.67 | 39.76 | 40.59 | 2,806,872 | +0.72(+1.82%) |
Dec 08, 2005 | 39.27 | 39.87 | 38.97 | 39.87 | 2,269,916 | +0.61(+1.56%) |
Dec 07, 2005 | 39.58 | 39.67 | 39.07 | 39.25 | 1,987,834 | -0.33(-0.82%) |
Dec 06, 2005 | 40.49 | 40.80 | 39.44 | 39.58 | 3,273,579 | -0.89(-2.19%) |
Dec 05, 2005 | 40.26 | 40.63 | 40.15 | 40.46 | 2,941,686 | -0.54(-1.32%) |
Dec 02, 2005 | 41.14 | 41.37 | 40.67 | 41.00 | 1,141,861 | -0.06(-0.14%) |