Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.92 | 44.92 | 43.84 | 44.12 | 5,707,748 | -0.80(-1.78%) |
Feb 27, 2006 | 45.03 | 45.22 | 44.76 | 44.92 | 4,074,142 | -0.07(-0.15%) |
Feb 24, 2006 | 44.85 | 45.39 | 44.74 | 44.98 | 4,159,609 | -0.01(-0.03%) |
Feb 23, 2006 | 45.48 | 45.48 | 44.98 | 45.00 | 3,993,003 | -0.54(-1.19%) |
Feb 22, 2006 | 45.07 | 45.68 | 45.06 | 45.54 | 4,732,453 | +0.60(+1.33%) |
Feb 21, 2006 | 45.03 | 45.31 | 44.75 | 44.94 | 3,748,638 | -0.03(-0.07%) |
Feb 17, 2006 | 45.29 | 45.37 | 44.75 | 44.97 | 4,486,601 | -0.36(-0.80%) |
Feb 16, 2006 | 44.98 | 45.37 | 44.74 | 45.33 | 3,577,164 | +0.33(+0.72%) |
Feb 15, 2006 | 44.41 | 45.15 | 44.11 | 45.00 | 3,969,878 | +0.58(+1.32%) |
Feb 14, 2006 | 44.23 | 44.71 | 43.78 | 44.42 | 5,024,014 | +0.19(+0.43%) |
Feb 13, 2006 | 44.52 | 44.80 | 43.92 | 44.23 | 5,551,149 | -0.37(-0.83%) |
Feb 10, 2006 | 45.11 | 45.21 | 43.91 | 44.60 | 6,063,274 | -0.64(-1.42%) |
Feb 09, 2006 | 45.31 | 45.77 | 45.18 | 45.24 | 3,670,204 | -0.07(-0.15%) |
Feb 08, 2006 | 45.22 | 45.37 | 44.96 | 45.31 | 3,675,613 | +0.55(+1.22%) |
Feb 07, 2006 | 45.37 | 45.51 | 44.57 | 44.76 | 5,154,919 | -0.89(-1.94%) |
Feb 06, 2006 | 45.30 | 45.78 | 45.28 | 45.65 | 3,555,932 | +0.21(+0.47%) |
Feb 03, 2006 | 44.81 | 45.96 | 44.63 | 45.43 | 5,262,699 | +0.13(+0.28%) |
Feb 02, 2006 | 45.59 | 45.95 | 45.00 | 45.31 | 4,692,289 | -0.41(-0.91%) |
Feb 01, 2006 | 45.18 | 45.82 | 45.03 | 45.72 | 4,727,720 | +0.28(+0.62%) |
Jan 31, 2006 | 44.74 | 45.78 | 44.73 | 45.44 | 7,002,868 | +0.58(+1.29%) |
Jan 30, 2006 | 45.44 | 45.74 | 44.84 | 44.86 | 5,742,773 | -0.08(-0.18%) |
Jan 27, 2006 | 44.37 | 45.11 | 44.21 | 44.94 | 5,003,729 | +0.60(+1.35%) |
Jan 26, 2006 | 45.19 | 44.74 | 43.99 | 44.35 | 7,830,489 | +0.59(+1.35%) |
Jan 25, 2006 | 43.40 | 43.94 | 43.30 | 43.75 | 5,425,113 | +0.35(+0.82%) |
Jan 24, 2006 | 43.50 | 43.96 | 43.35 | 43.40 | 5,157,218 | +0.16(+0.36%) |
Jan 23, 2006 | 42.67 | 43.40 | 42.67 | 43.24 | 5,094,199 | +0.47(+1.09%) |
Jan 20, 2006 | 43.85 | 44.04 | 42.45 | 42.78 | 7,364,885 | -1.11(-2.53%) |
Jan 19, 2006 | 43.22 | 44.35 | 43.41 | 43.89 | 5,156,406 | +0.67(+1.54%) |
Jan 18, 2006 | 43.30 | 43.55 | 42.93 | 43.22 | 3,927,551 | -0.27(-0.61%) |
Jan 17, 2006 | 43.96 | 43.97 | 43.39 | 43.49 | 3,549,441 | -0.42(-0.96%) |
Jan 13, 2006 | 44.05 | 44.12 | 43.67 | 43.91 | 4,639,684 | -0.07(-0.15%) |
Jan 12, 2006 | 44.09 | 44.21 | 43.83 | 43.98 | 5,162,762 | -0.07(-0.17%) |
Jan 11, 2006 | 43.74 | 44.28 | 43.51 | 44.05 | 7,894,725 | +0.26(+0.59%) |
Jan 10, 2006 | 43.52 | 43.79 | 43.32 | 43.79 | 6,374,308 | +0.02(+0.05%) |
Jan 09, 2006 | 43.35 | 43.84 | 43.35 | 43.77 | 5,604,701 | +0.46(+1.06%) |
Jan 06, 2006 | 43.27 | 43.52 | 42.93 | 43.31 | 9,317,233 | +0.04(+0.10%) |
Jan 05, 2006 | 43.30 | 43.33 | 42.90 | 43.27 | 7,813,720 | +0.12(+0.27%) |
Jan 04, 2006 | 43.41 | 43.84 | 43.15 | 43.15 | 10,788,560 | +0.03(+0.07%) |
Jan 03, 2006 | 42.28 | 43.25 | 41.96 | 43.12 | 7,271,439 | +1.16(+2.77%) |
Dec 30, 2005 | 42.25 | 42.16 | 41.61 | 41.96 | 5,050,384 | -0.29(-0.68%) |
Dec 29, 2005 | 42.53 | 42.70 | 42.16 | 42.25 | 3,923,764 | -0.37(-0.87%) |
Dec 28, 2005 | 42.87 | 42.96 | 42.62 | 42.62 | 3,105,609 | -0.26(-0.60%) |
Dec 27, 2005 | 43.19 | 43.38 | 42.69 | 42.87 | 4,160,826 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.34 | 43.03 | 43.19 | 6,103,167 | -0.05(-0.12%) |
Dec 22, 2005 | 42.85 | 43.30 | 42.70 | 43.24 | 4,586,132 | +0.27(+0.64%) |
Dec 21, 2005 | 42.78 | 43.14 | 42.74 | 42.97 | 8,365,198 | +0.30(+0.69%) |
Dec 20, 2005 | 42.85 | 43.17 | 42.30 | 42.67 | 14,838,496 | +0.77(+1.84%) |
Dec 19, 2005 | 41.94 | 42.43 | 41.72 | 41.91 | 6,628,951 | -0.16(-0.37%) |
Dec 16, 2005 | 42.08 | 42.38 | 41.99 | 42.06 | 5,907,622 | -0.02(-0.05%) |
Dec 15, 2005 | 42.48 | 42.55 | 41.96 | 42.08 | 5,401,988 | -0.39(-0.92%) |
Dec 14, 2005 | 42.45 | 42.87 | 41.96 | 42.48 | 6,208,919 | +0.05(+0.12%) |
Dec 13, 2005 | 41.78 | 42.55 | 41.57 | 42.42 | 5,921,280 | +0.63(+1.50%) |
Dec 12, 2005 | 41.67 | 41.93 | 41.57 | 41.79 | 6,060,569 | +0.41(+1.00%) |
Dec 09, 2005 | 41.86 | 41.95 | 41.34 | 41.38 | 4,632,652 | -0.30(-0.71%) |
Dec 08, 2005 | 41.56 | 41.97 | 41.33 | 41.68 | 7,124,171 | +0.04(+0.11%) |
Dec 07, 2005 | 41.94 | 41.94 | 41.34 | 41.63 | 5,015,630 | -0.20(-0.48%) |
Dec 06, 2005 | 42.45 | 42.73 | 41.82 | 41.83 | 6,031,900 | -0.64(-1.50%) |
Dec 05, 2005 | 42.04 | 42.48 | 41.59 | 42.47 | 4,715,955 | +0.11(+0.26%) |
Dec 02, 2005 | 42.12 | 42.50 | 42.08 | 42.36 | 3,238,407 | +0.24(+0.56%) |