Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.67 | 39.69 | 39.20 | 39.54 | 3,896,535 | -0.12(-0.31%) |
Feb 27, 2006 | 39.68 | 39.88 | 39.49 | 39.67 | 3,069,380 | +0.04(+0.09%) |
Feb 24, 2006 | 39.23 | 39.69 | 39.05 | 39.63 | 4,418,234 | +0.30(+0.75%) |
Feb 23, 2006 | 39.55 | 39.55 | 39.16 | 39.33 | 4,104,328 | -0.15(-0.38%) |
Feb 22, 2006 | 39.05 | 39.58 | 39.05 | 39.49 | 4,822,322 | +0.64(+1.65%) |
Feb 21, 2006 | 38.98 | 39.04 | 38.69 | 38.84 | 5,450,134 | -0.35(-0.90%) |
Feb 17, 2006 | 39.01 | 39.26 | 38.91 | 39.20 | 3,080,047 | +0.10(+0.26%) |
Feb 16, 2006 | 38.84 | 39.10 | 38.53 | 39.10 | 6,708,390 | +0.18(+0.46%) |
Feb 15, 2006 | 38.66 | 38.94 | 38.56 | 38.92 | 3,714,647 | +0.19(+0.48%) |
Feb 14, 2006 | 38.00 | 39.10 | 38.00 | 38.73 | 5,574,949 | +0.73(+1.92%) |
Feb 13, 2006 | 38.22 | 38.41 | 37.76 | 38.00 | 1,732,162 | -0.20(-0.53%) |
Feb 10, 2006 | 37.87 | 38.33 | 37.87 | 38.20 | 2,435,750 | +0.24(+0.63%) |
Feb 09, 2006 | 37.62 | 38.24 | 37.54 | 37.96 | 3,797,902 | +0.32(+0.86%) |
Feb 08, 2006 | 37.74 | 37.74 | 37.36 | 37.64 | 3,839,461 | +0.05(+0.13%) |
Feb 07, 2006 | 37.70 | 37.85 | 37.55 | 37.59 | 2,604,339 | -0.41(-1.08%) |
Feb 06, 2006 | 37.62 | 38.11 | 37.57 | 38.00 | 4,721,612 | +0.45(+1.21%) |
Feb 03, 2006 | 37.57 | 37.96 | 37.29 | 37.54 | 4,592,226 | -0.06(-0.17%) |
Feb 02, 2006 | 37.70 | 37.93 | 37.41 | 37.61 | 6,366,640 | +0.00(+0.00%) |
Feb 01, 2006 | 37.54 | 38.43 | 37.54 | 37.61 | 8,830,096 | +0.04(+0.10%) |
Jan 31, 2006 | 37.58 | 37.65 | 37.38 | 37.57 | 7,632,515 | -0.10(-0.27%) |
Jan 30, 2006 | 37.54 | 37.80 | 37.10 | 37.67 | 4,045,592 | +0.12(+0.31%) |
Jan 27, 2006 | 37.89 | 38.09 | 37.49 | 37.56 | 4,104,466 | -0.34(-0.90%) |
Jan 26, 2006 | 37.56 | 38.55 | 36.84 | 37.90 | 7,727,130 | +1.40(+3.84%) |
Jan 25, 2006 | 37.21 | 37.39 | 36.25 | 36.50 | 6,641,204 | -0.52(-1.40%) |
Jan 24, 2006 | 37.70 | 37.83 | 36.80 | 37.02 | 6,371,350 | -0.77(-2.04%) |
Jan 23, 2006 | 37.80 | 38.03 | 37.73 | 37.79 | 2,402,641 | +0.10(+0.27%) |
Jan 20, 2006 | 38.04 | 38.11 | 37.60 | 37.69 | 3,902,630 | -0.47(-1.23%) |
Jan 19, 2006 | 38.69 | 38.77 | 38.08 | 38.16 | 4,313,229 | -0.45(-1.16%) |
Jan 18, 2006 | 38.84 | 39.05 | 38.38 | 38.61 | 4,821,353 | -0.65(-1.66%) |
Jan 17, 2006 | 39.28 | 39.31 | 38.90 | 39.26 | 3,737,088 | -0.22(-0.55%) |
Jan 13, 2006 | 39.56 | 39.70 | 39.09 | 39.47 | 2,830,834 | -0.09(-0.22%) |
Jan 12, 2006 | 40.09 | 40.11 | 39.53 | 39.56 | 3,804,690 | -0.54(-1.35%) |
Jan 11, 2006 | 40.10 | 40.49 | 39.98 | 40.10 | 4,455,914 | -0.14(-0.34%) |
Jan 10, 2006 | 39.45 | 40.42 | 39.41 | 40.24 | 8,128,310 | +0.79(+1.99%) |
Jan 09, 2006 | 39.66 | 39.66 | 39.28 | 39.45 | 3,009,951 | -0.14(-0.35%) |
Jan 06, 2006 | 39.67 | 39.74 | 39.28 | 39.59 | 3,154,575 | +0.01(+0.04%) |
Jan 05, 2006 | 39.41 | 39.63 | 39.32 | 39.57 | 3,582,906 | +0.11(+0.27%) |
Jan 04, 2006 | 39.62 | 39.85 | 39.41 | 39.46 | 3,526,940 | -0.04(-0.11%) |
Jan 03, 2006 | 39.26 | 39.59 | 38.80 | 39.51 | 4,422,113 | +0.48(+1.22%) |
Dec 30, 2005 | 39.13 | 39.20 | 38.85 | 39.03 | 2,124,891 | -0.17(-0.42%) |
Dec 29, 2005 | 39.32 | 39.51 | 39.15 | 39.20 | 2,511,248 | -0.14(-0.35%) |
Dec 28, 2005 | 39.67 | 39.71 | 39.33 | 39.33 | 1,708,058 | -0.04(-0.11%) |
Dec 27, 2005 | 39.56 | 39.80 | 39.32 | 39.38 | 2,149,965 | -0.15(-0.38%) |
Dec 23, 2005 | 39.65 | 39.70 | 39.41 | 39.53 | 1,908,786 | -0.12(-0.31%) |
Dec 22, 2005 | 39.31 | 39.71 | 39.31 | 39.65 | 2,512,495 | +0.21(+0.53%) |
Dec 21, 2005 | 39.52 | 39.75 | 39.34 | 39.44 | 2,557,516 | +0.14(+0.35%) |
Dec 20, 2005 | 38.95 | 39.52 | 38.93 | 39.31 | 2,656,149 | +0.21(+0.54%) |
Dec 19, 2005 | 39.19 | 39.59 | 38.92 | 39.10 | 4,166,389 | -0.09(-0.24%) |
Dec 16, 2005 | 39.53 | 39.70 | 39.03 | 39.19 | 4,807,915 | -0.34(-0.86%) |
Dec 15, 2005 | 39.93 | 39.98 | 39.44 | 39.53 | 3,199,043 | -0.40(-0.99%) |
Dec 14, 2005 | 39.92 | 40.19 | 39.85 | 39.93 | 3,150,558 | +0.22(+0.55%) |
Dec 13, 2005 | 39.46 | 39.93 | 39.41 | 39.71 | 3,354,195 | +0.16(+0.40%) |
Dec 12, 2005 | 39.91 | 40.04 | 39.28 | 39.55 | 3,090,436 | -0.35(-0.89%) |
Dec 09, 2005 | 39.81 | 40.20 | 39.61 | 39.91 | 1,744,630 | +0.04(+0.11%) |
Dec 08, 2005 | 39.74 | 40.14 | 39.57 | 39.86 | 2,400,425 | +0.07(+0.16%) |
Dec 07, 2005 | 39.75 | 40.03 | 39.67 | 39.80 | 3,075,752 | -0.03(-0.07%) |
Dec 06, 2005 | 39.89 | 40.31 | 39.78 | 39.83 | 2,566,244 | -0.01(-0.04%) |
Dec 05, 2005 | 40.33 | 40.36 | 39.67 | 39.84 | 4,073,990 | -0.47(-1.16%) |
Dec 02, 2005 | 40.42 | 40.61 | 39.87 | 40.31 | 4,210,164 | -0.31(-0.76%) |