Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.50 | 39.20 | 37.34 | 37.65 | 4,282,875 | -0.85(-2.21%) |
Feb 27, 2006 | 38.00 | 38.90 | 37.99 | 38.50 | 2,412,748 | +1.01(+2.69%) |
Feb 24, 2006 | 36.97 | 37.49 | 36.48 | 37.49 | 1,346,401 | +0.74(+2.01%) |
Feb 23, 2006 | 36.34 | 37.26 | 36.32 | 36.75 | 1,732,484 | +0.44(+1.21%) |
Feb 22, 2006 | 36.08 | 36.43 | 35.84 | 36.31 | 2,383,148 | +0.14(+0.39%) |
Feb 21, 2006 | 36.36 | 36.52 | 35.65 | 36.17 | 1,747,422 | -0.29(-0.80%) |
Feb 17, 2006 | 37.74 | 37.75 | 36.37 | 36.46 | 2,022,307 | -1.33(-3.52%) |
Feb 16, 2006 | 36.98 | 37.79 | 36.93 | 37.79 | 1,115,600 | +0.84(+2.27%) |
Feb 15, 2006 | 36.57 | 37.15 | 36.31 | 36.95 | 1,725,762 | +0.16(+0.43%) |
Feb 14, 2006 | 37.35 | 37.47 | 36.76 | 36.79 | 2,121,562 | -0.51(-1.37%) |
Feb 13, 2006 | 37.40 | 37.97 | 37.19 | 37.30 | 1,508,812 | -0.22(-0.59%) |
Feb 10, 2006 | 37.19 | 37.70 | 37.10 | 37.52 | 2,256,428 | +0.36(+0.97%) |
Feb 09, 2006 | 36.65 | 38.16 | 36.60 | 37.16 | 4,661,909 | +0.58(+1.59%) |
Feb 08, 2006 | 35.75 | 36.74 | 35.55 | 36.58 | 4,026,438 | +0.92(+2.58%) |
Feb 07, 2006 | 35.41 | 35.90 | 35.18 | 35.66 | 3,179,339 | +0.36(+1.02%) |
Feb 06, 2006 | 35.50 | 36.10 | 35.18 | 35.30 | 4,007,753 | -0.26(-0.73%) |
Feb 03, 2006 | 36.73 | 37.00 | 35.17 | 35.56 | 5,657,990 | -1.51(-4.07%) |
Feb 02, 2006 | 37.00 | 38.10 | 36.39 | 37.07 | 8,170,016 | -2.32(-5.89%) |
Feb 01, 2006 | 40.15 | 40.35 | 39.13 | 39.39 | 3,344,134 | -1.20(-2.96%) |
Jan 31, 2006 | 40.50 | 40.80 | 40.15 | 40.59 | 2,386,208 | -0.06(-0.15%) |
Jan 30, 2006 | 41.01 | 41.26 | 40.57 | 40.65 | 2,170,266 | -0.37(-0.90%) |
Jan 27, 2006 | 41.09 | 41.63 | 40.70 | 41.02 | 1,654,608 | -0.07(-0.17%) |
Jan 26, 2006 | 41.56 | 42.25 | 40.32 | 41.09 | 3,361,218 | -0.47(-1.13%) |
Jan 25, 2006 | 42.07 | 43.50 | 41.42 | 41.56 | 1,958,557 | -0.58(-1.38%) |
Jan 24, 2006 | 42.05 | 42.49 | 41.49 | 42.14 | 1,425,040 | +0.09(+0.21%) |
Jan 23, 2006 | 42.32 | 43.28 | 41.95 | 42.05 | 1,687,016 | -0.32(-0.76%) |
Jan 20, 2006 | 44.04 | 44.19 | 42.32 | 42.37 | 2,617,961 | -1.61(-3.66%) |
Jan 19, 2006 | 43.45 | 44.29 | 43.09 | 43.98 | 2,190,890 | +0.87(+2.02%) |
Jan 18, 2006 | 42.29 | 43.50 | 42.05 | 43.11 | 1,783,692 | +0.54(+1.27%) |
Jan 17, 2006 | 42.34 | 42.98 | 41.82 | 42.57 | 2,984,931 | -0.31(-0.72%) |
Jan 13, 2006 | 41.90 | 42.93 | 41.67 | 42.88 | 2,108,981 | +1.18(+2.83%) |
Jan 12, 2006 | 41.66 | 42.15 | 40.91 | 41.70 | 3,308,700 | -0.23(-0.55%) |
Jan 11, 2006 | 42.32 | 42.49 | 41.64 | 41.93 | 2,913,935 | -0.60(-1.41%) |
Jan 10, 2006 | 43.25 | 43.50 | 42.24 | 42.53 | 3,599,283 | -1.11(-2.54%) |
Jan 09, 2006 | 44.10 | 44.75 | 43.58 | 43.64 | 2,111,921 | -0.65(-1.47%) |
Jan 06, 2006 | 41.95 | 44.43 | 41.86 | 44.29 | 3,842,698 | +2.42(+5.78%) |
Jan 05, 2006 | 42.66 | 42.66 | 41.56 | 41.87 | 3,285,603 | -0.65(-1.53%) |
Jan 04, 2006 | 42.99 | 43.00 | 41.91 | 42.52 | 3,193,154 | -0.23(-0.54%) |
Jan 03, 2006 | 42.97 | 43.18 | 42.01 | 42.75 | 3,117,230 | -0.18(-0.42%) |
Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.93 | 1,893,442 | -1.32(-2.98%) |
Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 1,750,018 | +0.07(+0.16%) |
Dec 28, 2005 | 44.50 | 44.55 | 43.87 | 44.18 | 1,365,600 | -0.08(-0.18%) |
Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 1,368,000 | -0.72(-1.60%) |
Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 894,794 | -0.15(-0.33%) |
Dec 22, 2005 | 44.59 | 45.25 | 44.55 | 45.13 | 1,374,814 | +0.35(+0.78%) |
Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 1,779,789 | -0.46(-1.02%) |
Dec 20, 2005 | 45.20 | 45.83 | 43.51 | 45.24 | 2,741,962 | -0.01(-0.02%) |
Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 3,944,285 | +1.15(+2.61%) |
Dec 16, 2005 | 42.89 | 44.29 | 43.19 | 44.10 | 3,530,412 | +1.21(+2.82%) |
Dec 15, 2005 | 43.23 | 43.30 | 42.51 | 42.89 | 2,106,542 | -0.34(-0.79%) |
Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 1,912,277 | -0.66(-1.50%) |
Dec 13, 2005 | 42.90 | 43.97 | 42.00 | 43.89 | 3,526,692 | +0.64(+1.48%) |
Dec 12, 2005 | 42.95 | 43.67 | 42.92 | 43.25 | 1,848,347 | +0.23(+0.53%) |
Dec 09, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 1,505,364 | -0.37(-0.85%) |
Dec 08, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2,994,448 | -1.15(-2.58%) |
Dec 07, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 3,266,121 | +0.92(+2.11%) |
Dec 06, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2,943,087 | +0.67(+1.56%) |
Dec 05, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 3,176,106 | +0.53(+1.25%) |
Dec 02, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2,040,146 | +0.49(+1.17%) |