Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.88 | 37.88 | 37.56 | 37.71 | 13,671,341 | -0.17(-0.45%) |
Feb 27, 2006 | 37.91 | 38.30 | 37.83 | 37.88 | 10,714,074 | +0.10(+0.26%) |
Feb 24, 2006 | 38.39 | 38.39 | 37.56 | 37.78 | 15,859,593 | -0.54(-1.42%) |
Feb 23, 2006 | 38.59 | 38.63 | 38.23 | 38.32 | 14,911,396 | -0.29(-0.75%) |
Feb 22, 2006 | 38.60 | 38.72 | 38.39 | 38.61 | 13,220,328 | -0.07(-0.19%) |
Feb 21, 2006 | 38.68 | 38.80 | 38.43 | 38.68 | 9,922,126 | +0.05(+0.12%) |
Feb 17, 2006 | 38.71 | 38.77 | 38.42 | 38.64 | 10,355,557 | +0.06(+0.15%) |
Feb 16, 2006 | 38.89 | 38.89 | 38.32 | 38.58 | 18,183,914 | -0.08(-0.20%) |
Feb 15, 2006 | 38.64 | 38.85 | 38.39 | 38.66 | 12,711,678 | +0.03(+0.08%) |
Feb 14, 2006 | 38.39 | 38.77 | 38.39 | 38.62 | 15,008,937 | +0.36(+0.94%) |
Feb 13, 2006 | 38.19 | 38.36 | 37.96 | 38.26 | 7,667,980 | +0.07(+0.19%) |
Feb 10, 2006 | 38.39 | 38.43 | 38.09 | 38.19 | 12,472,717 | -0.10(-0.27%) |
Feb 09, 2006 | 38.69 | 39.06 | 38.13 | 38.30 | 18,546,864 | -0.03(-0.09%) |
Feb 08, 2006 | 37.32 | 38.42 | 37.24 | 38.33 | 22,363,502 | +1.18(+3.17%) |
Feb 07, 2006 | 37.28 | 37.50 | 37.09 | 37.15 | 15,809,141 | -0.03(-0.09%) |
Feb 06, 2006 | 37.61 | 37.65 | 37.05 | 37.18 | 16,234,775 | -0.35(-0.92%) |
Feb 03, 2006 | 37.45 | 37.61 | 37.30 | 37.53 | 16,848,152 | -0.18(-0.47%) |
Feb 02, 2006 | 38.17 | 38.19 | 37.67 | 37.71 | 15,310,887 | -0.14(-0.36%) |
Feb 01, 2006 | 37.72 | 38.21 | 37.71 | 37.85 | 20,489,276 | +0.21(+0.56%) |
Jan 31, 2006 | 38.03 | 38.16 | 37.58 | 37.64 | 31,439,100 | -0.56(-1.47%) |
Jan 30, 2006 | 38.40 | 38.43 | 37.96 | 38.20 | 18,158,688 | -0.20(-0.53%) |
Jan 27, 2006 | 38.56 | 38.73 | 38.17 | 38.40 | 17,729,232 | +0.05(+0.12%) |
Jan 26, 2006 | 38.43 | 38.92 | 38.30 | 38.36 | 24,379,300 | +0.09(+0.24%) |
Jan 25, 2006 | 39.90 | 39.90 | 37.96 | 38.26 | 38,785,256 | -0.56(-1.45%) |
Jan 24, 2006 | 39.37 | 40.06 | 38.83 | 38.83 | 30,511,084 | -1.20(-2.99%) |
Jan 23, 2006 | 39.74 | 40.06 | 39.64 | 40.02 | 11,027,795 | +0.26(+0.64%) |
Jan 20, 2006 | 40.66 | 40.75 | 39.72 | 39.77 | 16,855,490 | -0.90(-2.20%) |
Jan 19, 2006 | 40.75 | 40.96 | 40.36 | 40.66 | 11,458,321 | -0.01(-0.03%) |
Jan 18, 2006 | 40.39 | 40.71 | 40.13 | 40.68 | 11,562,895 | +0.60(+1.49%) |
Jan 17, 2006 | 40.10 | 40.60 | 39.96 | 40.08 | 14,790,158 | -0.35(-0.87%) |
Jan 13, 2006 | 40.49 | 40.74 | 40.17 | 40.44 | 10,768,654 | -0.26(-0.63%) |
Jan 12, 2006 | 40.88 | 40.91 | 40.42 | 40.69 | 11,103,168 | -0.19(-0.46%) |
Jan 11, 2006 | 41.18 | 41.20 | 40.51 | 40.88 | 13,490,783 | -0.39(-0.95%) |
Jan 10, 2006 | 40.89 | 41.27 | 40.88 | 41.27 | 10,179,280 | +0.07(+0.17%) |
Jan 09, 2006 | 40.89 | 41.21 | 40.83 | 41.20 | 10,860,538 | +0.26(+0.62%) |
Jan 06, 2006 | 40.76 | 41.04 | 40.64 | 40.95 | 9,049,608 | +0.18(+0.45%) |
Jan 05, 2006 | 40.93 | 41.17 | 40.62 | 40.76 | 15,063,212 | -0.17(-0.42%) |
Jan 04, 2006 | 40.51 | 40.97 | 40.40 | 40.93 | 13,863,824 | +0.62(+1.54%) |
Jan 03, 2006 | 39.94 | 40.46 | 39.93 | 40.31 | 16,363,657 | +1.00(+2.55%) |
Dec 30, 2005 | 39.31 | 39.41 | 39.26 | 39.31 | 8,043,773 | -0.10(-0.25%) |
Dec 29, 2005 | 39.59 | 39.70 | 39.27 | 39.41 | 8,141,314 | -0.11(-0.28%) |
Dec 28, 2005 | 39.44 | 39.68 | 39.44 | 39.52 | 8,577,955 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.03 | 39.42 | 39.44 | 9,676,745 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.23 | 39.91 | 39.97 | 5,490,276 | -0.14(-0.34%) |
Dec 22, 2005 | 39.87 | 40.11 | 39.61 | 40.11 | 7,918,406 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.03 | 39.70 | 39.82 | 9,604,430 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.02 | 39.68 | 39.76 | 10,620,508 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.55 | 39.96 | 40.02 | 16,274,219 | +0.22(+0.54%) |
Dec 16, 2005 | 39.35 | 40.13 | 39.37 | 39.81 | 20,176,320 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.47 | 39.24 | 39.35 | 10,613,934 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.56 | 39.28 | 39.32 | 15,592,808 | -0.09(-0.23%) |
Dec 13, 2005 | 39.33 | 39.57 | 39.24 | 39.41 | 19,546,890 | +0.07(+0.17%) |
Dec 12, 2005 | 39.34 | 39.42 | 39.25 | 39.34 | 12,171,074 | +0.03(+0.08%) |
Dec 09, 2005 | 39.24 | 39.47 | 39.23 | 39.31 | 12,435,108 | +0.01(+0.03%) |
Dec 08, 2005 | 39.27 | 39.74 | 39.16 | 39.30 | 15,915,702 | +0.03(+0.07%) |
Dec 07, 2005 | 39.50 | 39.54 | 39.09 | 39.27 | 21,964,776 | -0.28(-0.71%) |
Dec 06, 2005 | 40.06 | 40.06 | 39.51 | 39.55 | 22,646,188 | -0.38(-0.95%) |
Dec 05, 2005 | 39.90 | 40.55 | 39.72 | 39.93 | 33,553,508 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.42 | 40.03 | 40.04 | 10,423,744 | -0.31(-0.78%) |