Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.14 | 42.09 | 41.01 | 41.83 | 5,656,872 | -0.31(-0.73%) |
Feb 27, 2006 | 42.91 | 43.07 | 41.97 | 42.14 | 3,501,530 | -1.10(-2.54%) |
Feb 24, 2006 | 43.38 | 43.59 | 43.04 | 43.24 | 4,162,547 | +0.67(+1.57%) |
Feb 23, 2006 | 42.83 | 43.38 | 42.13 | 42.57 | 5,723,262 | -0.22(-0.53%) |
Feb 22, 2006 | 43.44 | 43.45 | 42.51 | 42.79 | 5,634,316 | -1.41(-3.20%) |
Feb 21, 2006 | 44.41 | 44.69 | 44.12 | 44.21 | 5,004,975 | +0.48(+1.10%) |
Feb 17, 2006 | 44.26 | 44.48 | 43.69 | 43.73 | 5,327,164 | -0.16(-0.36%) |
Feb 16, 2006 | 43.29 | 44.01 | 43.09 | 43.88 | 5,394,833 | +1.18(+2.77%) |
Feb 15, 2006 | 43.01 | 43.44 | 42.13 | 42.70 | 5,094,401 | +0.04(+0.09%) |
Feb 14, 2006 | 42.21 | 43.06 | 41.79 | 42.66 | 5,591,123 | -0.12(-0.28%) |
Feb 13, 2006 | 43.31 | 43.75 | 42.41 | 42.78 | 5,141,113 | -0.53(-1.23%) |
Feb 10, 2006 | 43.88 | 43.91 | 42.26 | 43.31 | 6,032,653 | +0.11(+0.25%) |
Feb 09, 2006 | 44.66 | 45.54 | 43.09 | 43.21 | 6,795,574 | -1.33(-2.99%) |
Feb 08, 2006 | 45.26 | 45.26 | 43.56 | 44.54 | 6,494,501 | +0.01(+0.01%) |
Feb 07, 2006 | 45.51 | 45.61 | 44.24 | 44.53 | 5,841,643 | -1.79(-3.86%) |
Feb 06, 2006 | 46.76 | 47.09 | 46.04 | 46.32 | 4,518,171 | +0.44(+0.95%) |
Feb 03, 2006 | 45.72 | 46.35 | 45.23 | 45.88 | 6,643,598 | +0.16(+0.36%) |
Feb 02, 2006 | 45.54 | 46.44 | 44.69 | 45.72 | 6,200,787 | -0.47(-1.03%) |
Feb 01, 2006 | 47.18 | 47.66 | 45.99 | 46.19 | 6,014,576 | -1.02(-2.16%) |
Jan 31, 2006 | 45.62 | 47.58 | 45.23 | 47.21 | 8,593,692 | +1.46(+3.20%) |
Jan 30, 2006 | 44.85 | 46.39 | 44.81 | 45.75 | 5,227,820 | +1.14(+2.56%) |
Jan 27, 2006 | 43.52 | 44.91 | 44.19 | 44.61 | 4,634,953 | +1.09(+2.50%) |
Jan 26, 2006 | 44.18 | 44.11 | 42.77 | 43.52 | 8,477,870 | -0.65(-1.47%) |
Jan 25, 2006 | 45.63 | 46.13 | 43.86 | 44.17 | 6,565,850 | -1.46(-3.21%) |
Jan 24, 2006 | 45.57 | 46.30 | 45.38 | 45.63 | 5,302,688 | -0.06(-0.12%) |
Jan 23, 2006 | 46.18 | 46.19 | 45.44 | 45.69 | 5,619,278 | -0.63(-1.35%) |
Jan 20, 2006 | 46.76 | 47.05 | 45.78 | 46.31 | 6,159,993 | +0.54(+1.17%) |
Jan 19, 2006 | 44.69 | 46.01 | 44.68 | 45.78 | 4,154,388 | +0.72(+1.60%) |
Jan 18, 2006 | 45.74 | 45.81 | 44.19 | 45.06 | 4,362,675 | -0.81(-1.76%) |
Jan 17, 2006 | 45.21 | 45.88 | 45.21 | 45.86 | 4,111,355 | +1.25(+2.80%) |
Jan 13, 2006 | 43.83 | 44.67 | 43.66 | 44.61 | 2,980,652 | +0.79(+1.80%) |
Jan 12, 2006 | 44.85 | 45.25 | 43.70 | 43.83 | 5,763,096 | -0.56(-1.25%) |
Jan 11, 2006 | 44.16 | 44.79 | 43.57 | 44.38 | 4,147,029 | +0.22(+0.50%) |
Jan 10, 2006 | 43.93 | 44.89 | 43.86 | 44.16 | 4,988,017 | +0.14(+0.31%) |
Jan 09, 2006 | 43.98 | 44.24 | 43.49 | 44.03 | 3,999,212 | +0.19(+0.43%) |
Jan 06, 2006 | 44.26 | 44.63 | 43.79 | 43.84 | 5,900,994 | +0.59(+1.37%) |
Jan 05, 2006 | 44.14 | 44.14 | 42.98 | 43.24 | 5,222,061 | -0.95(-2.15%) |
Jan 04, 2006 | 43.73 | 44.61 | 43.55 | 44.19 | 4,460,260 | -0.13(-0.28%) |
Jan 03, 2006 | 42.85 | 44.33 | 42.85 | 44.32 | 4,195,981 | +1.49(+3.47%) |
Dec 30, 2005 | 42.54 | 43.34 | 41.91 | 42.83 | 3,016,166 | +0.29(+0.68%) |
Dec 29, 2005 | 42.82 | 43.52 | 42.44 | 42.54 | 2,795,401 | -0.23(-0.53%) |
Dec 28, 2005 | 42.26 | 43.33 | 42.22 | 42.77 | 3,390,508 | +0.55(+1.30%) |
Dec 27, 2005 | 43.63 | 43.64 | 41.53 | 42.22 | 6,000,658 | -1.73(-3.94%) |
Dec 23, 2005 | 44.26 | 44.26 | 43.06 | 43.95 | 2,919,702 | -0.53(-1.18%) |
Dec 22, 2005 | 44.44 | 44.85 | 44.26 | 44.48 | 3,822,600 | +0.12(+0.27%) |
Dec 21, 2005 | 44.38 | 44.69 | 44.11 | 44.36 | 4,684,065 | +0.32(+0.72%) |
Dec 20, 2005 | 43.38 | 44.21 | 43.26 | 44.04 | 4,693,183 | +0.80(+1.85%) |
Dec 19, 2005 | 44.04 | 44.48 | 42.92 | 43.24 | 4,707,741 | -0.21(-0.47%) |
Dec 16, 2005 | 44.53 | 44.69 | 43.38 | 43.44 | 5,046,248 | -1.08(-2.42%) |
Dec 15, 2005 | 45.85 | 45.91 | 44.34 | 44.52 | 5,336,922 | -1.33(-2.89%) |
Dec 14, 2005 | 45.11 | 45.91 | 44.76 | 45.84 | 4,651,430 | +0.74(+1.64%) |
Dec 13, 2005 | 45.48 | 46.29 | 45.04 | 45.11 | 8,237,267 | +0.64(+1.45%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.82 | 44.46 | 4,821,003 | +0.83(+1.91%) |
Dec 09, 2005 | 44.07 | 44.10 | 43.27 | 43.63 | 4,508,572 | -0.74(-1.66%) |
Dec 08, 2005 | 43.73 | 44.41 | 43.32 | 44.37 | 4,633,193 | +1.07(+2.47%) |
Dec 07, 2005 | 43.91 | 44.32 | 43.00 | 43.30 | 5,255,815 | -0.18(-0.42%) |
Dec 06, 2005 | 42.85 | 43.84 | 42.72 | 43.48 | 4,749,655 | +0.64(+1.49%) |
Dec 05, 2005 | 42.96 | 43.42 | 42.46 | 42.84 | 4,735,897 | +0.23(+0.53%) |
Dec 02, 2005 | 42.53 | 43.27 | 41.88 | 42.62 | 4,568,243 | +0.59(+1.40%) |