Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.89 | 43.43 | 42.60 | 43.04 | 1,093,793 | +0.16(+0.36%) |
Feb 27, 2006 | 43.58 | 44.18 | 42.78 | 42.89 | 1,552,153 | -0.39(-0.90%) |
Feb 24, 2006 | 42.12 | 44.15 | 42.11 | 43.28 | 3,320,330 | +0.20(+0.47%) |
Feb 23, 2006 | 43.57 | 43.89 | 42.67 | 43.08 | 2,047,183 | -0.59(-1.35%) |
Feb 22, 2006 | 42.66 | 44.32 | 42.17 | 43.67 | 2,139,285 | +0.76(+1.77%) |
Feb 21, 2006 | 42.95 | 43.36 | 42.25 | 42.91 | 1,147,267 | +0.21(+0.49%) |
Feb 17, 2006 | 42.49 | 43.65 | 42.29 | 42.70 | 1,742,569 | +0.13(+0.30%) |
Feb 16, 2006 | 42.00 | 43.03 | 41.79 | 42.57 | 1,768,218 | +0.54(+1.28%) |
Feb 15, 2006 | 40.08 | 42.03 | 39.92 | 42.03 | 1,701,913 | +1.90(+4.75%) |
Feb 14, 2006 | 39.09 | 40.27 | 39.09 | 40.13 | 1,473,852 | +1.01(+2.58%) |
Feb 13, 2006 | 38.52 | 39.36 | 38.45 | 39.12 | 1,084,709 | +0.58(+1.50%) |
Feb 10, 2006 | 38.87 | 39.35 | 38.31 | 38.54 | 1,009,073 | -0.05(-0.12%) |
Feb 09, 2006 | 39.19 | 40.15 | 38.54 | 38.59 | 1,026,734 | -0.54(-1.37%) |
Feb 08, 2006 | 39.49 | 39.51 | 38.86 | 39.13 | 1,189,036 | -0.17(-0.45%) |
Feb 07, 2006 | 40.07 | 40.67 | 38.94 | 39.30 | 1,101,401 | -0.84(-2.08%) |
Feb 06, 2006 | 40.63 | 40.79 | 40.05 | 40.14 | 953,714 | -0.56(-1.37%) |
Feb 03, 2006 | 41.17 | 41.33 | 40.57 | 40.69 | 1,466,615 | -0.71(-1.71%) |
Feb 02, 2006 | 42.11 | 42.58 | 41.08 | 41.40 | 1,474,283 | -0.84(-1.98%) |
Feb 01, 2006 | 41.53 | 43.03 | 41.53 | 42.23 | 1,361,244 | +0.40(+0.96%) |
Jan 31, 2006 | 42.05 | 42.30 | 41.56 | 41.83 | 1,840,062 | -0.09(-0.22%) |
Jan 30, 2006 | 40.95 | 42.33 | 40.94 | 41.92 | 1,787,134 | +1.15(+2.83%) |
Jan 27, 2006 | 38.76 | 41.39 | 38.74 | 40.77 | 2,038,356 | +1.85(+4.76%) |
Jan 26, 2006 | 38.86 | 39.58 | 38.31 | 38.92 | 2,650,939 | +1.65(+4.41%) |
Jan 25, 2006 | 37.34 | 37.89 | 36.94 | 37.27 | 2,043,833 | -0.10(-0.28%) |
Jan 24, 2006 | 37.23 | 37.63 | 36.85 | 37.38 | 1,116,968 | +0.12(+0.33%) |
Jan 23, 2006 | 38.34 | 38.48 | 36.74 | 37.25 | 1,044,135 | -0.82(-2.16%) |
Jan 20, 2006 | 36.60 | 38.48 | 36.47 | 38.08 | 3,015,327 | +2.13(+5.93%) |
Jan 19, 2006 | 35.98 | 36.82 | 35.67 | 35.94 | 1,409,144 | -0.08(-0.22%) |
Jan 18, 2006 | 36.86 | 37.41 | 35.98 | 36.02 | 1,163,416 | -0.84(-2.27%) |
Jan 17, 2006 | 37.64 | 38.22 | 36.67 | 36.86 | 953,546 | -0.94(-2.49%) |
Jan 13, 2006 | 37.33 | 37.99 | 37.10 | 37.80 | 1,119,713 | +0.35(+0.93%) |
Jan 12, 2006 | 37.69 | 37.83 | 37.29 | 37.45 | 1,401,576 | -0.36(-0.94%) |
Jan 11, 2006 | 36.87 | 38.30 | 36.68 | 37.80 | 1,968,455 | +1.10(+3.00%) |
Jan 10, 2006 | 36.47 | 37.37 | 36.40 | 36.70 | 1,702,837 | +0.05(+0.12%) |
Jan 09, 2006 | 35.43 | 37.29 | 35.23 | 36.66 | 2,596,123 | +1.65(+4.72%) |
Jan 06, 2006 | 35.11 | 35.50 | 34.63 | 35.01 | 1,043,326 | +0.33(+0.95%) |
Jan 05, 2006 | 34.95 | 35.09 | 34.33 | 34.68 | 974,806 | -0.21(-0.59%) |
Jan 04, 2006 | 34.82 | 35.09 | 33.97 | 34.88 | 1,470,176 | -0.06(-0.19%) |
Jan 03, 2006 | 35.53 | 35.62 | 34.10 | 34.95 | 2,510,571 | -0.58(-1.64%) |
Dec 30, 2005 | 35.48 | 36.36 | 35.30 | 35.53 | 919,634 | -0.16(-0.45%) |
Dec 29, 2005 | 35.45 | 36.34 | 35.39 | 35.69 | 569,252 | +0.08(+0.22%) |
Dec 28, 2005 | 35.61 | 36.31 | 35.14 | 35.61 | 545,409 | +0.01(+0.02%) |
Dec 27, 2005 | 35.43 | 35.95 | 35.34 | 35.61 | 623,523 | +0.17(+0.48%) |
Dec 23, 2005 | 35.72 | 35.92 | 35.28 | 35.44 | 622,779 | -0.19(-0.53%) |
Dec 22, 2005 | 35.87 | 35.91 | 35.43 | 35.63 | 712,528 | -0.16(-0.45%) |
Dec 21, 2005 | 35.02 | 36.46 | 35.02 | 35.79 | 1,069,261 | +0.63(+1.79%) |
Dec 20, 2005 | 35.19 | 35.94 | 34.97 | 35.16 | 968,096 | +0.19(+0.54%) |
Dec 19, 2005 | 35.97 | 36.50 | 34.91 | 34.97 | 1,121,733 | -0.55(-1.55%) |
Dec 16, 2005 | 35.34 | 35.93 | 35.12 | 35.52 | 2,148,440 | +0.16(+0.46%) |
Dec 15, 2005 | 35.77 | 35.98 | 34.98 | 35.36 | 1,066,853 | -0.29(-0.82%) |
Dec 14, 2005 | 36.20 | 36.42 | 35.41 | 35.65 | 2,141,760 | -0.56(-1.56%) |
Dec 13, 2005 | 37.11 | 37.60 | 36.05 | 36.22 | 1,665,170 | -0.97(-2.60%) |
Dec 12, 2005 | 36.86 | 37.32 | 36.28 | 37.18 | 1,156,025 | +0.45(+1.23%) |
Dec 09, 2005 | 36.40 | 36.99 | 35.35 | 36.73 | 1,059,731 | +0.34(+0.94%) |
Dec 08, 2005 | 36.31 | 37.19 | 36.09 | 36.39 | 1,459,998 | +0.12(+0.32%) |
Dec 07, 2005 | 36.37 | 36.95 | 35.92 | 36.27 | 696,129 | -0.03(-0.09%) |
Dec 06, 2005 | 36.28 | 36.81 | 36.15 | 36.30 | 896,601 | +0.23(+0.63%) |
Dec 05, 2005 | 36.21 | 36.59 | 35.43 | 36.07 | 1,189,041 | -0.20(-0.55%) |
Dec 02, 2005 | 36.82 | 37.06 | 36.09 | 36.28 | 887,703 | -0.60(-1.62%) |