Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.11 | 49.45 | 47.94 | 48.05 | 6,670,140 | -1.06(-2.16%) |
Feb 27, 2006 | 47.76 | 49.53 | 47.67 | 49.11 | 6,990,803 | +1.39(+2.92%) |
Feb 24, 2006 | 47.27 | 48.24 | 47.03 | 47.71 | 3,062,241 | +0.62(+1.31%) |
Feb 23, 2006 | 47.71 | 47.75 | 47.08 | 47.09 | 3,151,707 | -0.61(-1.28%) |
Feb 22, 2006 | 46.53 | 47.74 | 46.50 | 47.70 | 3,830,237 | +1.18(+2.53%) |
Feb 21, 2006 | 46.82 | 46.89 | 46.29 | 46.53 | 2,690,201 | -0.21(-0.45%) |
Feb 17, 2006 | 46.85 | 47.13 | 46.53 | 46.74 | 3,067,555 | +0.34(+0.73%) |
Feb 16, 2006 | 46.77 | 46.77 | 46.00 | 46.40 | 2,319,933 | -0.11(-0.24%) |
Feb 15, 2006 | 46.44 | 46.79 | 45.88 | 46.51 | 3,131,334 | +0.04(+0.08%) |
Feb 14, 2006 | 45.37 | 46.60 | 45.37 | 46.47 | 4,607,091 | +0.99(+2.18%) |
Feb 13, 2006 | 45.19 | 45.60 | 44.82 | 45.48 | 4,260,740 | +0.30(+0.66%) |
Feb 10, 2006 | 44.79 | 45.46 | 44.03 | 45.18 | 5,077,456 | +0.18(+0.40%) |
Feb 09, 2006 | 45.83 | 46.28 | 44.69 | 45.00 | 4,183,674 | -0.59(-1.30%) |
Feb 08, 2006 | 45.16 | 45.72 | 44.28 | 45.60 | 4,657,582 | +0.44(+0.97%) |
Feb 07, 2006 | 47.15 | 47.15 | 44.93 | 45.16 | 8,662,324 | -2.01(-4.26%) |
Feb 06, 2006 | 47.15 | 47.30 | 46.52 | 47.16 | 2,664,512 | +0.20(+0.43%) |
Feb 03, 2006 | 46.83 | 47.84 | 46.45 | 46.97 | 5,400,776 | -0.02(-0.03%) |
Feb 02, 2006 | 46.90 | 47.31 | 45.73 | 46.98 | 6,874,762 | +0.23(+0.49%) |
Feb 01, 2006 | 47.39 | 47.47 | 46.45 | 46.75 | 5,585,024 | -1.03(-2.15%) |
Jan 31, 2006 | 46.85 | 48.03 | 45.86 | 47.78 | 11,730,766 | +2.17(+4.76%) |
Jan 30, 2006 | 45.48 | 46.45 | 45.47 | 45.61 | 4,626,579 | +0.27(+0.59%) |
Jan 27, 2006 | 46.40 | 46.42 | 45.28 | 45.34 | 4,448,531 | -0.79(-1.72%) |
Jan 26, 2006 | 45.63 | 46.69 | 45.50 | 46.14 | 7,477,112 | +0.73(+1.60%) |
Jan 25, 2006 | 46.29 | 46.29 | 44.87 | 45.41 | 6,255,581 | -0.70(-1.51%) |
Jan 24, 2006 | 43.41 | 46.20 | 43.40 | 46.11 | 9,971,549 | +2.70(+6.23%) |
Jan 23, 2006 | 42.86 | 43.63 | 42.80 | 43.40 | 3,902,873 | +0.88(+2.08%) |
Jan 20, 2006 | 43.13 | 43.63 | 42.08 | 42.52 | 5,881,770 | -0.60(-1.40%) |
Jan 19, 2006 | 42.81 | 43.19 | 42.76 | 43.12 | 4,611,520 | +0.61(+1.44%) |
Jan 18, 2006 | 43.10 | 43.10 | 42.29 | 42.51 | 2,502,409 | -0.61(-1.42%) |
Jan 17, 2006 | 43.26 | 43.30 | 42.59 | 43.12 | 2,582,132 | -0.03(-0.06%) |
Jan 13, 2006 | 43.01 | 43.38 | 42.96 | 43.15 | 1,689,237 | +0.24(+0.55%) |
Jan 12, 2006 | 43.49 | 43.90 | 42.83 | 42.92 | 3,687,622 | -0.66(-1.52%) |
Jan 11, 2006 | 42.96 | 43.91 | 42.95 | 43.58 | 3,839,095 | +0.73(+1.70%) |
Jan 10, 2006 | 42.84 | 43.29 | 42.46 | 42.85 | 2,649,454 | -0.16(-0.38%) |
Jan 09, 2006 | 42.36 | 43.51 | 42.33 | 43.01 | 6,368,965 | +0.68(+1.61%) |
Jan 06, 2006 | 41.43 | 42.73 | 41.32 | 42.33 | 7,230,857 | +1.24(+3.01%) |
Jan 05, 2006 | 40.19 | 41.16 | 40.10 | 41.09 | 4,149,128 | +0.70(+1.73%) |
Jan 04, 2006 | 40.75 | 40.97 | 40.02 | 40.39 | 6,434,515 | -0.59(-1.44%) |
Jan 03, 2006 | 41.63 | 41.80 | 40.53 | 40.98 | 7,618,841 | -0.50(-1.21%) |
Dec 30, 2005 | 41.10 | 41.94 | 40.77 | 41.49 | 2,901,023 | -0.06(-0.14%) |
Dec 29, 2005 | 42.22 | 42.45 | 41.51 | 41.55 | 2,304,874 | -0.68(-1.60%) |
Dec 28, 2005 | 42.75 | 42.81 | 41.97 | 42.22 | 1,970,924 | -0.53(-1.24%) |
Dec 27, 2005 | 43.12 | 43.27 | 42.52 | 42.75 | 3,140,192 | -0.12(-0.28%) |
Dec 23, 2005 | 42.58 | 42.87 | 42.37 | 42.87 | 1,698,981 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.80 | 42.23 | 42.47 | 3,195,112 | +0.24(+0.58%) |
Dec 21, 2005 | 42.32 | 42.67 | 41.86 | 42.23 | 3,690,279 | +0.26(+0.63%) |
Dec 20, 2005 | 41.54 | 42.24 | 40.95 | 41.96 | 6,071,333 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.23 | 41.45 | 7,768,543 | -0.21(-0.50%) |
Dec 16, 2005 | 41.44 | 41.76 | 41.12 | 41.66 | 4,151,785 | +0.10(+0.24%) |
Dec 15, 2005 | 41.72 | 41.88 | 41.22 | 41.56 | 3,545,006 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.42 | 41.70 | 5,396,347 | +0.01(+0.03%) |
Dec 13, 2005 | 41.37 | 41.96 | 41.21 | 41.69 | 5,645,259 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,492,014 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,329,103 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.83 | 40.42 | 9,341,739 | +1.25(+3.19%) |
Dec 07, 2005 | 40.47 | 40.59 | 38.98 | 39.17 | 10,340,932 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,811,062 | -0.26(-0.64%) |
Dec 05, 2005 | 41.63 | 41.63 | 40.70 | 40.87 | 8,801,396 | -0.88(-2.11%) |
Dec 02, 2005 | 41.60 | 42.61 | 40.78 | 41.75 | 8,106,922 | +0.15(+0.35%) |