Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.29 | 47.09 | 46.12 | 46.53 | 4,730,818 | -0.76(-1.61%) |
Feb 27, 2006 | 47.28 | 47.67 | 47.28 | 47.29 | 3,310,085 | -0.33(-0.70%) |
Feb 24, 2006 | 46.92 | 47.87 | 46.90 | 47.62 | 3,750,667 | +0.70(+1.48%) |
Feb 23, 2006 | 46.93 | 47.13 | 46.68 | 46.92 | 3,320,735 | -0.31(-0.66%) |
Feb 22, 2006 | 46.60 | 47.24 | 46.53 | 47.23 | 3,997,506 | +0.64(+1.37%) |
Feb 21, 2006 | 46.29 | 46.77 | 45.72 | 46.60 | 4,636,374 | +0.09(+0.19%) |
Feb 17, 2006 | 45.70 | 46.60 | 45.60 | 46.51 | 4,115,913 | +0.59(+1.28%) |
Feb 16, 2006 | 45.60 | 45.96 | 45.60 | 45.92 | 2,378,017 | +0.06(+0.13%) |
Feb 15, 2006 | 46.19 | 46.28 | 45.56 | 45.86 | 4,833,250 | -0.54(-1.16%) |
Feb 14, 2006 | 45.69 | 46.61 | 45.64 | 46.40 | 6,347,644 | +0.67(+1.47%) |
Feb 13, 2006 | 45.27 | 45.89 | 45.05 | 45.73 | 3,186,978 | +0.16(+0.35%) |
Feb 10, 2006 | 44.93 | 45.59 | 44.90 | 45.57 | 4,074,721 | +0.48(+1.06%) |
Feb 09, 2006 | 44.65 | 45.25 | 44.44 | 45.09 | 3,285,025 | +0.43(+0.97%) |
Feb 08, 2006 | 44.50 | 44.73 | 44.43 | 44.65 | 2,901,767 | +0.14(+0.32%) |
Feb 07, 2006 | 44.57 | 44.69 | 44.37 | 44.51 | 3,984,193 | -0.19(-0.43%) |
Feb 06, 2006 | 43.72 | 44.82 | 43.67 | 44.71 | 6,411,547 | +0.70(+1.60%) |
Feb 03, 2006 | 43.42 | 44.02 | 43.37 | 44.00 | 3,905,568 | +0.51(+1.17%) |
Feb 02, 2006 | 43.33 | 43.58 | 43.21 | 43.49 | 3,442,432 | +0.10(+0.22%) |
Feb 01, 2006 | 43.23 | 43.63 | 43.17 | 43.40 | 4,695,421 | +0.20(+0.47%) |
Jan 31, 2006 | 42.27 | 43.42 | 42.27 | 43.19 | 5,579,249 | +0.63(+1.49%) |
Jan 30, 2006 | 42.35 | 42.58 | 42.11 | 42.56 | 4,395,957 | +0.31(+0.73%) |
Jan 27, 2006 | 42.72 | 42.77 | 42.14 | 42.25 | 3,902,279 | -0.52(-1.21%) |
Jan 26, 2006 | 42.77 | 43.37 | 42.55 | 42.77 | 6,229,237 | +1.26(+3.05%) |
Jan 25, 2006 | 41.95 | 42.06 | 41.46 | 41.51 | 2,618,591 | -0.44(-1.05%) |
Jan 24, 2006 | 41.92 | 42.23 | 41.82 | 41.95 | 2,889,863 | +0.19(+0.46%) |
Jan 23, 2006 | 41.72 | 42.03 | 41.60 | 41.76 | 2,937,477 | +0.33(+0.80%) |
Jan 20, 2006 | 41.81 | 41.90 | 41.35 | 41.42 | 2,495,485 | -0.39(-0.93%) |
Jan 19, 2006 | 41.66 | 41.88 | 41.50 | 41.81 | 2,399,788 | +0.08(+0.20%) |
Jan 18, 2006 | 41.97 | 41.97 | 41.61 | 41.73 | 2,747,022 | -0.23(-0.55%) |
Jan 17, 2006 | 41.66 | 42.11 | 41.63 | 41.96 | 2,592,591 | -0.04(-0.11%) |
Jan 13, 2006 | 41.66 | 42.15 | 41.51 | 42.01 | 3,428,805 | -0.21(-0.50%) |
Jan 12, 2006 | 42.11 | 42.45 | 41.79 | 42.22 | 3,162,545 | -0.09(-0.21%) |
Jan 11, 2006 | 42.10 | 42.36 | 41.89 | 42.31 | 2,802,311 | +0.20(+0.49%) |
Jan 10, 2006 | 41.60 | 42.10 | 41.50 | 42.10 | 2,517,725 | +0.03(+0.06%) |
Jan 09, 2006 | 41.79 | 42.08 | 41.76 | 42.08 | 3,581,044 | +0.27(+0.66%) |
Jan 06, 2006 | 41.12 | 41.91 | 41.09 | 41.80 | 3,835,870 | +0.61(+1.47%) |
Jan 05, 2006 | 41.02 | 41.23 | 40.80 | 41.19 | 2,737,625 | +0.03(+0.06%) |
Jan 04, 2006 | 40.63 | 41.34 | 40.63 | 41.17 | 3,997,036 | +0.59(+1.46%) |
Jan 03, 2006 | 40.42 | 40.72 | 39.92 | 40.58 | 3,726,860 | -0.05(-0.13%) |
Dec 30, 2005 | 40.40 | 40.70 | 40.37 | 40.63 | 1,641,886 | +0.07(+0.17%) |
Dec 29, 2005 | 40.70 | 40.79 | 40.56 | 40.56 | 1,332,554 | -0.19(-0.45%) |
Dec 28, 2005 | 40.59 | 40.76 | 40.45 | 40.74 | 1,421,516 | +0.15(+0.38%) |
Dec 27, 2005 | 40.63 | 40.86 | 40.56 | 40.59 | 2,179,731 | +0.01(+0.02%) |
Dec 23, 2005 | 40.54 | 40.70 | 40.35 | 40.58 | 1,377,505 | +0.04(+0.09%) |
Dec 22, 2005 | 40.25 | 40.56 | 40.22 | 40.54 | 2,210,743 | +0.29(+0.73%) |
Dec 21, 2005 | 40.07 | 40.41 | 40.06 | 40.25 | 2,802,780 | +0.18(+0.45%) |
Dec 20, 2005 | 39.97 | 40.38 | 39.83 | 40.07 | 2,463,064 | +0.08(+0.21%) |
Dec 19, 2005 | 40.74 | 40.32 | 39.87 | 39.99 | 3,319,952 | -0.75(-1.85%) |
Dec 16, 2005 | 40.70 | 41.04 | 40.49 | 40.74 | 3,578,694 | +0.04(+0.11%) |
Dec 15, 2005 | 40.34 | 40.78 | 40.48 | 40.70 | 1,792,401 | +0.36(+0.90%) |
Dec 14, 2005 | 40.31 | 40.77 | 40.31 | 40.33 | 2,621,880 | +0.03(+0.06%) |
Dec 13, 2005 | 39.63 | 40.43 | 39.62 | 40.31 | 2,891,273 | +0.64(+1.61%) |
Dec 12, 2005 | 40.18 | 40.26 | 39.59 | 39.67 | 2,531,038 | -0.50(-1.26%) |
Dec 09, 2005 | 39.87 | 40.29 | 39.86 | 40.17 | 2,607,001 | +0.34(+0.87%) |
Dec 08, 2005 | 39.80 | 39.91 | 39.46 | 39.83 | 2,720,553 | +0.05(+0.13%) |
Dec 07, 2005 | 39.73 | 39.78 | 39.46 | 39.78 | 2,842,563 | +0.15(+0.39%) |
Dec 06, 2005 | 39.29 | 39.97 | 39.29 | 39.62 | 3,071,077 | +0.34(+0.88%) |
Dec 05, 2005 | 39.36 | 39.55 | 39.11 | 39.28 | 3,987,795 | -0.07(-0.18%) |
Dec 02, 2005 | 39.43 | 39.57 | 39.16 | 39.35 | 2,321,163 | -0.17(-0.44%) |