Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.02 | 40.02 | 38.25 | 38.67 | 17,110,942 | -1.36(-3.40%) |
Feb 27, 2006 | 41.57 | 41.97 | 39.76 | 40.02 | 12,377,406 | -2.43(-5.71%) |
Feb 24, 2006 | 41.81 | 42.48 | 41.57 | 42.45 | 6,614,906 | +1.13(+2.72%) |
Feb 23, 2006 | 42.03 | 42.19 | 41.32 | 41.32 | 8,407,587 | -0.67(-1.60%) |
Feb 22, 2006 | 41.46 | 42.15 | 40.99 | 42.00 | 6,648,301 | +0.48(+1.14%) |
Feb 21, 2006 | 41.26 | 42.06 | 41.20 | 41.52 | 7,797,571 | +0.45(+1.10%) |
Feb 17, 2006 | 41.46 | 41.91 | 40.81 | 41.07 | 8,670,234 | +0.01(+0.02%) |
Feb 16, 2006 | 39.76 | 41.25 | 39.75 | 41.06 | 9,350,462 | +1.01(+2.52%) |
Feb 15, 2006 | 40.13 | 41.18 | 39.56 | 40.05 | 10,430,614 | -0.25(-0.62%) |
Feb 14, 2006 | 39.78 | 40.62 | 39.37 | 40.30 | 9,426,012 | +0.78(+1.98%) |
Feb 13, 2006 | 39.82 | 40.38 | 38.88 | 39.52 | 10,175,221 | -0.52(-1.30%) |
Feb 10, 2006 | 41.05 | 41.05 | 39.78 | 40.04 | 10,462,093 | -1.26(-3.06%) |
Feb 09, 2006 | 41.79 | 42.10 | 41.12 | 41.30 | 10,987,661 | +0.61(+1.49%) |
Feb 08, 2006 | 41.22 | 41.57 | 40.33 | 40.70 | 11,836,372 | -0.42(-1.01%) |
Feb 07, 2006 | 43.26 | 43.40 | 41.03 | 41.11 | 14,837,586 | -3.08(-6.96%) |
Feb 06, 2006 | 43.68 | 44.55 | 43.67 | 44.19 | 6,443,275 | +0.63(+1.44%) |
Feb 03, 2006 | 44.41 | 45.00 | 43.25 | 43.56 | 8,339,974 | -1.16(-2.60%) |
Feb 02, 2006 | 45.61 | 45.70 | 44.25 | 44.72 | 8,959,844 | -0.54(-1.19%) |
Feb 01, 2006 | 45.09 | 45.49 | 44.17 | 45.26 | 8,467,261 | +0.11(+0.24%) |
Jan 31, 2006 | 44.74 | 45.83 | 44.64 | 45.15 | 14,132,448 | +0.65(+1.46%) |
Jan 30, 2006 | 43.51 | 44.63 | 43.37 | 44.50 | 9,356,347 | +1.25(+2.89%) |
Jan 27, 2006 | 42.92 | 43.62 | 42.51 | 43.25 | 9,282,713 | +0.34(+0.78%) |
Jan 26, 2006 | 42.11 | 42.98 | 41.73 | 42.92 | 9,497,456 | +0.47(+1.10%) |
Jan 25, 2006 | 42.60 | 42.77 | 41.87 | 42.45 | 9,513,744 | +0.83(+1.98%) |
Jan 24, 2006 | 41.25 | 41.78 | 40.76 | 41.62 | 9,146,120 | -0.18(-0.42%) |
Jan 23, 2006 | 41.61 | 41.80 | 40.59 | 41.80 | 10,553,657 | +0.45(+1.10%) |
Jan 20, 2006 | 42.79 | 42.95 | 41.20 | 41.35 | 13,027,523 | -1.07(-2.52%) |
Jan 19, 2006 | 42.52 | 42.73 | 41.56 | 42.41 | 14,600,259 | +0.42(+0.99%) |
Jan 18, 2006 | 42.71 | 42.96 | 41.82 | 42.00 | 11,171,063 | -1.18(-2.72%) |
Jan 17, 2006 | 43.40 | 44.09 | 43.00 | 43.17 | 11,579,747 | -0.57(-1.30%) |
Jan 13, 2006 | 42.72 | 43.74 | 42.41 | 43.74 | 8,823,251 | +1.40(+3.30%) |
Jan 12, 2006 | 42.53 | 43.09 | 42.27 | 42.35 | 7,396,962 | -0.39(-0.91%) |
Jan 11, 2006 | 42.73 | 43.27 | 42.41 | 42.73 | 8,326,972 | +0.18(+0.41%) |
Jan 10, 2006 | 42.36 | 42.93 | 41.95 | 42.56 | 9,977,037 | -0.19(-0.44%) |
Jan 09, 2006 | 42.13 | 43.07 | 41.40 | 42.75 | 11,775,877 | +0.59(+1.40%) |
Jan 06, 2006 | 42.01 | 42.67 | 41.91 | 42.16 | 9,586,146 | +0.76(+1.84%) |
Jan 05, 2006 | 41.83 | 41.84 | 40.99 | 41.40 | 11,565,239 | -1.01(-2.38%) |
Jan 04, 2006 | 41.50 | 42.46 | 41.41 | 42.41 | 13,986,822 | +0.66(+1.58%) |
Jan 03, 2006 | 39.53 | 41.77 | 39.53 | 41.75 | 15,641,267 | +2.73(+7.00%) |
Dec 30, 2005 | 39.02 | 39.40 | 38.88 | 39.02 | 5,998,048 | -0.21(-0.54%) |
Dec 29, 2005 | 39.02 | 39.27 | 38.50 | 39.23 | 6,412,480 | +0.21(+0.54%) |
Dec 28, 2005 | 38.29 | 39.06 | 38.26 | 39.02 | 9,125,453 | +1.32(+3.51%) |
Dec 27, 2005 | 38.58 | 38.72 | 37.66 | 37.69 | 6,736,991 | -0.26(-0.67%) |
Dec 23, 2005 | 37.77 | 38.39 | 37.77 | 37.95 | 6,492,547 | -0.01(-0.04%) |
Dec 22, 2005 | 37.45 | 38.06 | 37.17 | 37.96 | 14,106,991 | +1.10(+2.99%) |
Dec 21, 2005 | 35.87 | 36.86 | 35.72 | 36.86 | 8,076,506 | +0.91(+2.54%) |
Dec 20, 2005 | 37.01 | 37.07 | 35.71 | 35.95 | 10,080,098 | -0.69(-1.89%) |
Dec 19, 2005 | 37.27 | 37.59 | 36.52 | 36.64 | 7,947,030 | -0.26(-0.69%) |
Dec 16, 2005 | 36.52 | 37.17 | 36.69 | 36.90 | 10,374,362 | +0.37(+1.02%) |
Dec 15, 2005 | 36.18 | 36.87 | 36.33 | 36.52 | 7,793,328 | +0.35(+0.97%) |
Dec 14, 2005 | 36.46 | 36.77 | 36.00 | 36.17 | 12,807,442 | -0.78(-2.12%) |
Dec 13, 2005 | 36.53 | 37.17 | 36.17 | 36.96 | 11,170,379 | +0.13(+0.36%) |
Dec 12, 2005 | 36.29 | 38.35 | 36.60 | 36.82 | 27,987,332 | +0.54(+1.49%) |
Dec 09, 2005 | 37.07 | 37.46 | 36.15 | 36.28 | 16,711,428 | -0.45(-1.23%) |
Dec 08, 2005 | 36.23 | 36.88 | 36.18 | 36.74 | 10,315,646 | +0.50(+1.39%) |
Dec 07, 2005 | 36.17 | 36.93 | 35.99 | 36.23 | 17,695,226 | +0.61(+1.72%) |
Dec 06, 2005 | 34.12 | 35.66 | 33.83 | 35.62 | 12,888,877 | +1.40(+4.08%) |
Dec 05, 2005 | 34.18 | 34.44 | 33.77 | 34.22 | 7,377,390 | +0.26(+0.77%) |
Dec 02, 2005 | 34.48 | 34.60 | 33.77 | 33.96 | 9,008,568 | -0.58(-1.67%) |