Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.11 | 49.45 | 47.95 | 48.05 | 6,669,455 | -1.06(-2.16%) |
Feb 27, 2006 | 47.76 | 49.53 | 47.68 | 49.11 | 6,990,085 | +1.39(+2.92%) |
Feb 24, 2006 | 47.28 | 48.24 | 47.04 | 47.72 | 3,061,926 | +0.62(+1.31%) |
Feb 23, 2006 | 47.71 | 47.75 | 47.09 | 47.10 | 3,151,384 | -0.61(-1.28%) |
Feb 22, 2006 | 46.53 | 47.75 | 46.51 | 47.71 | 3,829,843 | +1.18(+2.53%) |
Feb 21, 2006 | 46.83 | 46.89 | 46.30 | 46.53 | 2,689,925 | -0.21(-0.45%) |
Feb 17, 2006 | 46.85 | 47.14 | 46.53 | 46.74 | 3,067,240 | +0.34(+0.73%) |
Feb 16, 2006 | 46.77 | 46.77 | 46.01 | 46.40 | 2,319,695 | -0.11(-0.24%) |
Feb 15, 2006 | 46.45 | 46.80 | 45.88 | 46.52 | 3,131,012 | +0.04(+0.08%) |
Feb 14, 2006 | 45.37 | 46.61 | 45.37 | 46.48 | 4,606,618 | +0.99(+2.18%) |
Feb 13, 2006 | 45.19 | 45.60 | 44.82 | 45.49 | 4,260,302 | +0.30(+0.66%) |
Feb 10, 2006 | 44.79 | 45.46 | 44.03 | 45.19 | 5,076,934 | +0.18(+0.40%) |
Feb 09, 2006 | 45.84 | 46.29 | 44.69 | 45.01 | 4,183,245 | -0.59(-1.30%) |
Feb 08, 2006 | 45.16 | 45.73 | 44.29 | 45.60 | 4,657,104 | +0.44(+0.97%) |
Feb 07, 2006 | 47.16 | 47.16 | 44.94 | 45.16 | 8,661,435 | -2.01(-4.26%) |
Feb 06, 2006 | 47.16 | 47.31 | 46.53 | 47.17 | 2,664,239 | +0.20(+0.43%) |
Feb 03, 2006 | 46.83 | 47.85 | 46.46 | 46.97 | 5,400,221 | -0.02(-0.03%) |
Feb 02, 2006 | 46.90 | 47.32 | 45.73 | 46.99 | 6,874,056 | +0.23(+0.49%) |
Feb 01, 2006 | 47.39 | 47.47 | 46.46 | 46.76 | 5,584,451 | -1.03(-2.15%) |
Jan 31, 2006 | 46.85 | 48.03 | 45.86 | 47.79 | 11,729,561 | +2.17(+4.76%) |
Jan 30, 2006 | 45.49 | 46.45 | 45.48 | 45.61 | 4,626,104 | +0.27(+0.59%) |
Jan 27, 2006 | 46.40 | 46.42 | 45.28 | 45.35 | 4,448,075 | -0.79(-1.72%) |
Jan 26, 2006 | 45.64 | 46.70 | 45.50 | 46.14 | 7,476,344 | +0.73(+1.60%) |
Jan 25, 2006 | 46.29 | 46.29 | 44.88 | 45.42 | 6,254,939 | -0.70(-1.51%) |
Jan 24, 2006 | 43.41 | 46.20 | 43.40 | 46.11 | 9,970,525 | +2.70(+6.23%) |
Jan 23, 2006 | 42.87 | 43.63 | 42.80 | 43.41 | 3,902,472 | +0.88(+2.08%) |
Jan 20, 2006 | 43.13 | 43.64 | 42.08 | 42.52 | 5,881,166 | -0.60(-1.40%) |
Jan 19, 2006 | 42.82 | 43.20 | 42.76 | 43.13 | 4,611,047 | +0.61(+1.44%) |
Jan 18, 2006 | 43.10 | 43.10 | 42.29 | 42.52 | 2,502,152 | -0.61(-1.42%) |
Jan 17, 2006 | 43.27 | 43.30 | 42.60 | 43.13 | 2,581,867 | -0.03(-0.06%) |
Jan 13, 2006 | 43.02 | 43.39 | 42.97 | 43.16 | 1,689,063 | +0.24(+0.55%) |
Jan 12, 2006 | 43.50 | 43.91 | 42.83 | 42.92 | 3,687,243 | -0.66(-1.52%) |
Jan 11, 2006 | 42.96 | 43.92 | 42.96 | 43.58 | 3,838,701 | +0.73(+1.70%) |
Jan 10, 2006 | 42.85 | 43.30 | 42.46 | 42.85 | 2,649,182 | -0.16(-0.38%) |
Jan 09, 2006 | 42.36 | 43.51 | 42.34 | 43.02 | 6,368,311 | +0.68(+1.61%) |
Jan 06, 2006 | 41.44 | 42.73 | 41.32 | 42.33 | 7,230,114 | +1.24(+3.01%) |
Jan 05, 2006 | 40.19 | 41.17 | 40.11 | 41.10 | 4,148,702 | +0.70(+1.73%) |
Jan 04, 2006 | 40.76 | 40.97 | 40.02 | 40.40 | 6,433,854 | -0.59(-1.44%) |
Jan 03, 2006 | 41.63 | 41.80 | 40.53 | 40.99 | 7,618,059 | -0.50(-1.21%) |
Dec 30, 2005 | 41.11 | 41.94 | 40.77 | 41.49 | 2,900,725 | -0.06(-0.14%) |
Dec 29, 2005 | 42.23 | 42.45 | 41.51 | 41.55 | 2,304,637 | -0.68(-1.60%) |
Dec 28, 2005 | 42.76 | 42.82 | 41.98 | 42.22 | 1,970,722 | -0.53(-1.24%) |
Dec 27, 2005 | 43.13 | 43.27 | 42.52 | 42.76 | 3,139,869 | -0.12(-0.28%) |
Dec 23, 2005 | 42.59 | 42.87 | 42.38 | 42.87 | 1,698,806 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.81 | 42.23 | 42.48 | 3,194,784 | +0.24(+0.58%) |
Dec 21, 2005 | 42.33 | 42.68 | 41.87 | 42.23 | 3,689,900 | +0.26(+0.63%) |
Dec 20, 2005 | 41.55 | 42.25 | 40.96 | 41.97 | 6,070,710 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.24 | 41.45 | 7,767,745 | -0.21(-0.50%) |
Dec 16, 2005 | 41.45 | 41.77 | 41.12 | 41.66 | 4,151,359 | +0.10(+0.24%) |
Dec 15, 2005 | 41.73 | 41.89 | 41.22 | 41.56 | 3,544,642 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.43 | 41.70 | 5,395,793 | +0.01(+0.03%) |
Dec 13, 2005 | 41.38 | 41.97 | 41.21 | 41.69 | 5,644,679 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,491,450 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,328,454 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.84 | 40.43 | 9,340,780 | +1.25(+3.19%) |
Dec 07, 2005 | 40.48 | 40.59 | 38.98 | 39.18 | 10,339,870 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,810,259 | -0.26(-0.64%) |
Dec 05, 2005 | 41.64 | 41.64 | 40.70 | 40.87 | 8,800,492 | -0.88(-2.11%) |
Dec 02, 2005 | 41.61 | 42.62 | 40.79 | 41.75 | 8,106,089 | +0.15(+0.35%) |