Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.41 | 41.38 | 40.73 | 41.18 | 1,911,426 | -0.23(-0.55%) |
Feb 27, 2006 | 40.88 | 41.45 | 40.79 | 41.41 | 1,057,272 | +0.51(+1.25%) |
Feb 24, 2006 | 41.30 | 41.31 | 40.67 | 40.90 | 1,015,457 | -0.40(-0.97%) |
Feb 23, 2006 | 41.49 | 41.58 | 40.81 | 41.30 | 1,926,041 | -0.38(-0.90%) |
Feb 22, 2006 | 41.01 | 41.81 | 40.89 | 41.68 | 1,570,414 | +0.95(+2.32%) |
Feb 21, 2006 | 40.61 | 40.75 | 40.39 | 40.73 | 1,308,159 | +0.44(+1.10%) |
Feb 17, 2006 | 40.51 | 40.61 | 40.08 | 40.29 | 1,148,073 | -0.25(-0.62%) |
Feb 16, 2006 | 40.67 | 40.72 | 40.13 | 40.54 | 1,188,399 | -0.13(-0.31%) |
Feb 15, 2006 | 40.36 | 40.77 | 40.16 | 40.67 | 1,295,033 | +0.31(+0.77%) |
Feb 14, 2006 | 39.17 | 40.48 | 39.17 | 40.36 | 2,211,706 | +1.41(+3.62%) |
Feb 13, 2006 | 39.11 | 39.18 | 38.77 | 38.94 | 1,210,457 | -0.16(-0.40%) |
Feb 10, 2006 | 38.80 | 39.14 | 38.67 | 39.10 | 2,287,080 | +0.30(+0.78%) |
Feb 09, 2006 | 39.24 | 39.35 | 38.78 | 38.80 | 2,346,758 | -0.44(-1.13%) |
Feb 08, 2006 | 39.85 | 40.24 | 39.14 | 39.24 | 2,317,528 | -0.78(-1.96%) |
Feb 07, 2006 | 40.10 | 40.30 | 39.80 | 40.02 | 1,786,118 | -0.04(-0.11%) |
Feb 06, 2006 | 39.83 | 40.13 | 39.66 | 40.07 | 1,193,406 | +0.10(+0.26%) |
Feb 03, 2006 | 40.02 | 40.13 | 39.46 | 39.96 | 1,882,873 | -0.24(-0.59%) |
Feb 02, 2006 | 40.69 | 40.95 | 39.98 | 40.20 | 2,020,090 | -0.49(-1.20%) |
Feb 01, 2006 | 41.01 | 41.38 | 40.46 | 40.69 | 2,158,118 | +0.23(+0.57%) |
Jan 31, 2006 | 40.50 | 40.67 | 40.24 | 40.46 | 2,532,961 | -0.16(-0.38%) |
Jan 30, 2006 | 40.26 | 40.87 | 39.65 | 40.61 | 1,840,923 | +0.98(+2.46%) |
Jan 27, 2006 | 39.42 | 39.85 | 39.37 | 39.64 | 2,386,948 | +0.27(+0.69%) |
Jan 26, 2006 | 38.79 | 39.56 | 39.12 | 39.37 | 2,014,947 | +0.58(+1.51%) |
Jan 25, 2006 | 38.69 | 38.86 | 38.10 | 38.78 | 3,048,674 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.26 | 38.65 | 38.69 | 1,587,600 | -0.33(-0.83%) |
Jan 23, 2006 | 39.11 | 39.39 | 38.97 | 39.01 | 1,907,908 | -0.08(-0.21%) |
Jan 20, 2006 | 40.27 | 40.44 | 39.07 | 39.09 | 2,233,087 | -1.22(-3.02%) |
Jan 19, 2006 | 40.64 | 40.83 | 40.26 | 40.31 | 1,264,450 | -0.18(-0.46%) |
Jan 18, 2006 | 40.54 | 40.74 | 40.26 | 40.50 | 929,122 | -0.04(-0.11%) |
Jan 17, 2006 | 40.57 | 40.63 | 40.06 | 40.54 | 1,406,403 | -0.03(-0.07%) |
Jan 13, 2006 | 40.95 | 40.98 | 40.34 | 40.57 | 1,965,961 | -0.38(-0.92%) |
Jan 12, 2006 | 41.84 | 41.89 | 40.95 | 40.95 | 1,627,926 | -0.92(-2.21%) |
Jan 11, 2006 | 41.69 | 42.11 | 41.54 | 41.87 | 1,007,203 | +0.46(+1.11%) |
Jan 10, 2006 | 41.27 | 41.44 | 41.07 | 41.41 | 977,297 | +0.10(+0.25%) |
Jan 09, 2006 | 41.45 | 41.57 | 41.16 | 41.31 | 887,037 | -0.12(-0.29%) |
Jan 06, 2006 | 41.08 | 41.52 | 40.92 | 41.43 | 1,009,368 | +0.53(+1.30%) |
Jan 05, 2006 | 41.12 | 41.15 | 40.54 | 40.90 | 1,271,893 | -0.10(-0.23%) |
Jan 04, 2006 | 40.31 | 41.15 | 40.30 | 40.99 | 1,915,215 | +0.69(+1.71%) |
Jan 03, 2006 | 39.94 | 40.44 | 39.40 | 40.30 | 1,643,353 | +0.81(+2.06%) |
Dec 30, 2005 | 39.81 | 39.81 | 39.36 | 39.49 | 593,523 | -0.33(-0.82%) |
Dec 29, 2005 | 39.94 | 40.33 | 39.81 | 39.82 | 880,406 | -0.01(-0.04%) |
Dec 28, 2005 | 39.65 | 39.89 | 39.49 | 39.83 | 1,266,074 | +0.33(+0.82%) |
Dec 27, 2005 | 39.90 | 40.34 | 39.43 | 39.51 | 723,703 | -0.27(-0.69%) |
Dec 23, 2005 | 39.73 | 39.83 | 39.42 | 39.78 | 726,139 | +0.04(+0.11%) |
Dec 22, 2005 | 39.76 | 39.79 | 39.44 | 39.73 | 1,251,865 | -0.10(-0.24%) |
Dec 21, 2005 | 39.72 | 40.11 | 39.68 | 39.83 | 1,030,614 | +0.07(+0.19%) |
Dec 20, 2005 | 39.54 | 39.88 | 39.47 | 39.76 | 1,621,024 | +0.28(+0.71%) |
Dec 19, 2005 | 40.61 | 40.61 | 39.33 | 39.48 | 2,557,590 | -1.02(-2.52%) |
Dec 16, 2005 | 39.80 | 40.50 | 39.15 | 40.50 | 5,254,426 | +0.70(+1.76%) |
Dec 15, 2005 | 40.58 | 41.01 | 39.79 | 39.79 | 1,842,953 | -0.78(-1.91%) |
Dec 14, 2005 | 40.72 | 40.90 | 40.38 | 40.57 | 2,531,066 | -0.07(-0.18%) |
Dec 13, 2005 | 40.54 | 40.75 | 40.48 | 40.64 | 2,580,324 | +0.04(+0.11%) |
Dec 12, 2005 | 40.61 | 40.83 | 40.53 | 40.60 | 3,185,891 | +0.00(+0.00%) |
Dec 09, 2005 | 39.88 | 40.68 | 39.77 | 40.60 | 2,806,176 | +0.72(+1.82%) |
Dec 08, 2005 | 39.28 | 39.88 | 38.98 | 39.88 | 2,269,353 | +0.61(+1.56%) |
Dec 07, 2005 | 39.59 | 39.68 | 39.08 | 39.26 | 1,987,342 | -0.33(-0.82%) |
Dec 06, 2005 | 40.50 | 40.81 | 39.45 | 39.59 | 3,272,767 | -0.89(-2.19%) |
Dec 05, 2005 | 40.27 | 40.64 | 40.16 | 40.47 | 2,940,957 | -0.54(-1.32%) |
Dec 02, 2005 | 41.15 | 41.38 | 40.68 | 41.01 | 1,141,578 | -0.06(-0.14%) |