Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.85 | 39.85 | 38.08 | 38.50 | 17,185,596 | -1.35(-3.40%) |
Feb 27, 2006 | 41.39 | 41.79 | 39.59 | 39.85 | 12,431,407 | -2.42(-5.71%) |
Feb 24, 2006 | 41.63 | 42.29 | 41.39 | 42.27 | 6,643,766 | +1.12(+2.72%) |
Feb 23, 2006 | 41.84 | 42.01 | 41.14 | 41.15 | 8,444,268 | -0.67(-1.60%) |
Feb 22, 2006 | 41.28 | 41.97 | 40.81 | 41.81 | 6,677,307 | +0.47(+1.14%) |
Feb 21, 2006 | 41.08 | 41.87 | 41.02 | 41.34 | 7,831,591 | +0.45(+1.10%) |
Feb 17, 2006 | 41.28 | 41.73 | 40.63 | 40.89 | 8,708,061 | +0.01(+0.02%) |
Feb 16, 2006 | 39.59 | 41.07 | 39.58 | 40.88 | 9,391,256 | +1.00(+2.52%) |
Feb 15, 2006 | 39.95 | 41.00 | 39.38 | 39.88 | 10,476,121 | -0.25(-0.62%) |
Feb 14, 2006 | 39.61 | 40.44 | 39.20 | 40.13 | 9,467,136 | +0.78(+1.98%) |
Feb 13, 2006 | 39.65 | 40.20 | 38.71 | 39.35 | 10,219,614 | -0.52(-1.30%) |
Feb 10, 2006 | 40.87 | 40.87 | 39.60 | 39.87 | 10,507,738 | -1.26(-3.06%) |
Feb 09, 2006 | 41.60 | 41.92 | 40.94 | 41.12 | 11,035,599 | +0.60(+1.49%) |
Feb 08, 2006 | 41.04 | 41.39 | 40.16 | 40.52 | 11,888,013 | -0.41(-1.01%) |
Feb 07, 2006 | 43.07 | 43.21 | 40.85 | 40.93 | 14,902,320 | -3.06(-6.96%) |
Feb 06, 2006 | 43.49 | 44.36 | 43.48 | 44.00 | 6,471,386 | +0.63(+1.44%) |
Feb 03, 2006 | 44.22 | 44.80 | 43.06 | 43.37 | 8,376,360 | -1.16(-2.60%) |
Feb 02, 2006 | 45.42 | 45.50 | 44.06 | 44.53 | 8,998,935 | -0.54(-1.19%) |
Feb 01, 2006 | 44.89 | 45.29 | 43.98 | 45.07 | 8,504,202 | +0.11(+0.24%) |
Jan 31, 2006 | 44.54 | 45.63 | 44.45 | 44.96 | 14,194,106 | +0.65(+1.46%) |
Jan 30, 2006 | 43.32 | 44.43 | 43.18 | 44.31 | 9,397,167 | +1.24(+2.89%) |
Jan 27, 2006 | 42.73 | 43.43 | 42.32 | 43.07 | 9,323,212 | +0.33(+0.78%) |
Jan 26, 2006 | 41.93 | 42.79 | 41.55 | 42.73 | 9,538,893 | +0.47(+1.10%) |
Jan 25, 2006 | 42.42 | 42.59 | 41.69 | 42.27 | 9,555,251 | +0.82(+1.98%) |
Jan 24, 2006 | 41.07 | 41.60 | 40.58 | 41.44 | 9,186,023 | -0.17(-0.42%) |
Jan 23, 2006 | 41.43 | 41.62 | 40.41 | 41.62 | 10,599,701 | +0.45(+1.10%) |
Jan 20, 2006 | 42.61 | 42.77 | 41.02 | 41.17 | 13,084,361 | -1.06(-2.52%) |
Jan 19, 2006 | 42.34 | 42.55 | 41.38 | 42.23 | 14,663,958 | +0.41(+0.99%) |
Jan 18, 2006 | 42.53 | 42.77 | 41.64 | 41.81 | 11,219,801 | -1.17(-2.72%) |
Jan 17, 2006 | 43.21 | 43.90 | 42.81 | 42.99 | 11,630,268 | -0.57(-1.30%) |
Jan 13, 2006 | 42.53 | 43.55 | 42.23 | 43.55 | 8,861,746 | +1.39(+3.30%) |
Jan 12, 2006 | 42.35 | 42.91 | 42.08 | 42.16 | 7,429,234 | -0.39(-0.91%) |
Jan 11, 2006 | 42.54 | 43.08 | 42.22 | 42.55 | 8,363,301 | +0.17(+0.41%) |
Jan 10, 2006 | 42.17 | 42.75 | 41.76 | 42.37 | 10,020,566 | -0.19(-0.44%) |
Jan 09, 2006 | 41.95 | 42.88 | 41.22 | 42.56 | 11,827,254 | +0.59(+1.40%) |
Jan 06, 2006 | 41.83 | 42.48 | 41.73 | 41.97 | 9,627,969 | +0.76(+1.84%) |
Jan 05, 2006 | 41.65 | 41.65 | 40.81 | 41.22 | 11,615,697 | -1.00(-2.38%) |
Jan 04, 2006 | 41.32 | 42.27 | 41.23 | 42.22 | 14,047,845 | +0.65(+1.58%) |
Jan 03, 2006 | 39.36 | 41.59 | 39.36 | 41.57 | 15,709,508 | +2.72(+7.00%) |
Dec 30, 2005 | 38.85 | 39.23 | 38.72 | 38.85 | 6,024,216 | -0.21(-0.54%) |
Dec 29, 2005 | 38.85 | 39.10 | 38.34 | 39.06 | 6,440,457 | +0.21(+0.54%) |
Dec 28, 2005 | 38.12 | 38.89 | 38.10 | 38.85 | 9,165,266 | +1.32(+3.51%) |
Dec 27, 2005 | 38.41 | 38.56 | 37.49 | 37.53 | 6,766,384 | -0.25(-0.67%) |
Dec 23, 2005 | 37.61 | 38.22 | 37.61 | 37.78 | 6,520,873 | -0.01(-0.04%) |
Dec 22, 2005 | 37.28 | 37.89 | 37.01 | 37.80 | 14,168,538 | +1.10(+2.99%) |
Dec 21, 2005 | 35.72 | 36.70 | 35.57 | 36.70 | 8,111,742 | +0.91(+2.54%) |
Dec 20, 2005 | 36.85 | 36.90 | 35.56 | 35.79 | 10,124,076 | -0.69(-1.89%) |
Dec 19, 2005 | 37.11 | 37.43 | 36.36 | 36.48 | 7,981,702 | -0.25(-0.69%) |
Dec 16, 2005 | 36.37 | 37.01 | 36.53 | 36.74 | 10,419,624 | +0.37(+1.02%) |
Dec 15, 2005 | 36.02 | 36.71 | 36.17 | 36.37 | 7,827,330 | +0.35(+0.97%) |
Dec 14, 2005 | 36.30 | 36.61 | 35.84 | 36.02 | 12,863,319 | -0.78(-2.12%) |
Dec 13, 2005 | 36.37 | 37.01 | 36.02 | 36.80 | 11,219,113 | +0.13(+0.36%) |
Dec 12, 2005 | 36.13 | 38.18 | 36.45 | 36.66 | 28,109,436 | +0.54(+1.49%) |
Dec 09, 2005 | 36.91 | 37.30 | 35.99 | 36.13 | 16,784,338 | -0.45(-1.23%) |
Dec 08, 2005 | 36.07 | 36.72 | 36.02 | 36.58 | 10,360,652 | +0.50(+1.39%) |
Dec 07, 2005 | 36.01 | 36.77 | 35.83 | 36.07 | 17,772,428 | +0.61(+1.72%) |
Dec 06, 2005 | 33.97 | 35.51 | 33.68 | 35.46 | 12,945,110 | +1.39(+4.08%) |
Dec 05, 2005 | 34.03 | 34.29 | 33.62 | 34.07 | 7,409,577 | +0.26(+0.77%) |
Dec 02, 2005 | 34.33 | 34.45 | 33.62 | 33.81 | 9,047,872 | -0.57(-1.67%) |