Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.06 | 39.97 | 39.08 | 39.13 | 22,143,624 | -0.93(-2.31%) |
Feb 27, 2006 | 40.27 | 40.41 | 40.06 | 40.06 | 10,297,148 | -0.10(-0.24%) |
Feb 24, 2006 | 40.04 | 40.31 | 39.87 | 40.16 | 8,593,286 | +0.01(+0.03%) |
Feb 23, 2006 | 40.38 | 40.54 | 40.08 | 40.14 | 10,890,628 | -0.30(-0.74%) |
Feb 22, 2006 | 39.83 | 40.48 | 39.82 | 40.44 | 15,275,796 | +0.69(+1.74%) |
Feb 21, 2006 | 39.75 | 39.83 | 39.63 | 39.75 | 10,369,591 | -0.08(-0.20%) |
Feb 17, 2006 | 39.56 | 39.85 | 39.45 | 39.83 | 13,994,644 | +0.18(+0.44%) |
Feb 16, 2006 | 39.19 | 39.72 | 39.18 | 39.65 | 10,718,174 | +0.40(+1.03%) |
Feb 15, 2006 | 39.01 | 39.34 | 38.99 | 39.25 | 13,133,447 | +0.18(+0.45%) |
Feb 14, 2006 | 38.88 | 39.18 | 38.84 | 39.07 | 12,134,563 | +0.26(+0.67%) |
Feb 13, 2006 | 38.90 | 38.96 | 38.70 | 38.81 | 7,961,976 | -0.17(-0.44%) |
Feb 10, 2006 | 38.93 | 39.04 | 38.82 | 38.98 | 8,890,103 | +0.05(+0.13%) |
Feb 09, 2006 | 38.82 | 39.08 | 38.73 | 38.93 | 9,560,314 | +0.10(+0.25%) |
Feb 08, 2006 | 38.78 | 39.05 | 38.67 | 38.83 | 11,238,599 | +0.10(+0.25%) |
Feb 07, 2006 | 38.84 | 39.05 | 38.59 | 38.73 | 9,810,571 | -0.31(-0.79%) |
Feb 06, 2006 | 38.90 | 39.11 | 38.59 | 39.04 | 7,655,970 | +0.07(+0.18%) |
Feb 03, 2006 | 38.78 | 39.21 | 38.73 | 38.97 | 11,970,532 | +0.02(+0.05%) |
Feb 02, 2006 | 39.01 | 39.27 | 38.94 | 38.95 | 14,946,663 | -0.11(-0.28%) |
Feb 01, 2006 | 38.59 | 39.19 | 38.56 | 39.06 | 16,586,659 | +0.39(+1.00%) |
Jan 31, 2006 | 38.49 | 38.75 | 38.45 | 38.67 | 15,847,834 | +0.06(+0.15%) |
Jan 30, 2006 | 38.61 | 38.98 | 38.49 | 38.61 | 12,114,193 | -0.39(-1.00%) |
Jan 27, 2006 | 38.78 | 39.05 | 38.56 | 39.01 | 17,992,632 | +0.60(+1.56%) |
Jan 26, 2006 | 38.36 | 38.52 | 38.26 | 38.41 | 10,731,652 | +0.23(+0.60%) |
Jan 25, 2006 | 37.94 | 38.18 | 37.76 | 38.18 | 13,680,368 | +0.39(+1.04%) |
Jan 24, 2006 | 37.87 | 37.97 | 37.41 | 37.78 | 12,502,903 | +0.15(+0.40%) |
Jan 23, 2006 | 37.77 | 38.04 | 37.63 | 37.63 | 14,454,419 | -0.13(-0.35%) |
Jan 20, 2006 | 38.20 | 38.24 | 37.73 | 37.77 | 16,069,451 | -0.44(-1.14%) |
Jan 19, 2006 | 38.31 | 38.44 | 37.87 | 38.20 | 12,091,066 | -0.10(-0.27%) |
Jan 18, 2006 | 38.20 | 38.36 | 38.11 | 38.31 | 10,260,850 | +0.01(+0.03%) |
Jan 17, 2006 | 38.16 | 38.43 | 38.14 | 38.29 | 8,116,051 | -0.16(-0.42%) |
Jan 13, 2006 | 38.14 | 38.47 | 38.12 | 38.46 | 10,945,765 | +0.32(+0.84%) |
Jan 12, 2006 | 38.51 | 38.52 | 38.13 | 38.14 | 10,127,911 | -0.42(-1.10%) |
Jan 11, 2006 | 38.48 | 38.57 | 38.26 | 38.56 | 13,465,183 | +0.14(+0.36%) |
Jan 10, 2006 | 38.45 | 38.46 | 38.24 | 38.42 | 13,099,293 | -0.15(-0.39%) |
Jan 09, 2006 | 38.16 | 38.58 | 38.16 | 38.58 | 11,817,070 | +0.29(+0.75%) |
Jan 06, 2006 | 38.35 | 38.39 | 38.18 | 38.29 | 13,517,256 | -0.04(-0.10%) |
Jan 05, 2006 | 38.33 | 38.57 | 38.27 | 38.33 | 13,686,188 | -0.12(-0.32%) |
Jan 04, 2006 | 38.39 | 38.60 | 38.24 | 38.45 | 10,332,527 | +0.07(+0.19%) |
Jan 03, 2006 | 38.07 | 38.43 | 37.67 | 38.38 | 14,919,707 | +0.59(+1.55%) |
Dec 30, 2005 | 38.14 | 38.24 | 37.79 | 37.79 | 9,080,016 | -0.35(-0.92%) |
Dec 29, 2005 | 38.23 | 38.29 | 37.95 | 38.14 | 6,138,499 | -0.08(-0.20%) |
Dec 28, 2005 | 38.26 | 38.39 | 38.10 | 38.22 | 8,673,233 | -0.04(-0.10%) |
Dec 27, 2005 | 38.30 | 38.49 | 38.16 | 38.26 | 7,267,719 | -0.18(-0.48%) |
Dec 23, 2005 | 38.40 | 38.65 | 37.98 | 38.44 | 5,993,000 | +0.07(+0.17%) |
Dec 22, 2005 | 38.05 | 38.38 | 38.03 | 38.38 | 8,883,057 | +0.17(+0.44%) |
Dec 21, 2005 | 38.03 | 38.39 | 38.03 | 38.21 | 9,309,291 | +0.20(+0.53%) |
Dec 20, 2005 | 37.87 | 38.32 | 37.71 | 38.01 | 8,332,154 | -0.22(-0.58%) |
Dec 19, 2005 | 37.95 | 38.42 | 37.71 | 38.23 | 10,816,348 | +0.29(+0.76%) |
Dec 16, 2005 | 38.52 | 38.82 | 37.54 | 37.94 | 28,461,776 | -0.57(-1.49%) |
Dec 15, 2005 | 38.93 | 38.61 | 37.87 | 38.52 | 15,975,413 | -0.41(-1.06%) |
Dec 14, 2005 | 38.19 | 38.98 | 38.05 | 38.93 | 14,401,580 | +0.72(+1.90%) |
Dec 13, 2005 | 37.35 | 38.36 | 37.35 | 38.20 | 15,473,061 | +1.04(+2.81%) |
Dec 12, 2005 | 37.41 | 37.57 | 37.10 | 37.16 | 9,198,712 | -0.27(-0.73%) |
Dec 09, 2005 | 37.25 | 37.54 | 37.25 | 37.43 | 8,100,735 | +0.21(+0.56%) |
Dec 08, 2005 | 37.22 | 37.54 | 37.02 | 37.22 | 8,284,063 | -0.02(-0.05%) |
Dec 07, 2005 | 37.54 | 37.65 | 37.09 | 37.24 | 10,363,618 | -0.24(-0.64%) |
Dec 06, 2005 | 37.48 | 37.75 | 37.44 | 37.48 | 9,213,109 | -0.01(-0.03%) |
Dec 05, 2005 | 37.30 | 37.61 | 37.30 | 37.50 | 9,432,582 | +0.05(+0.12%) |
Dec 02, 2005 | 37.41 | 37.69 | 37.35 | 37.45 | 23,066,696 | -0.18(-0.49%) |