Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.18 | 43.28 | 42.83 | 42.97 | 2,713,128 | -0.20(-0.47%) |
Feb 27, 2006 | 43.28 | 43.36 | 42.99 | 43.18 | 1,411,335 | +0.02(+0.06%) |
Feb 24, 2006 | 43.28 | 43.35 | 43.07 | 43.15 | 2,432,425 | -0.25(-0.58%) |
Feb 23, 2006 | 43.52 | 43.62 | 43.16 | 43.40 | 1,828,639 | -0.12(-0.27%) |
Feb 22, 2006 | 42.94 | 43.53 | 42.77 | 43.52 | 5,086,544 | +0.57(+1.33%) |
Feb 21, 2006 | 42.91 | 43.18 | 42.80 | 42.95 | 2,790,394 | +0.05(+0.11%) |
Feb 17, 2006 | 42.65 | 42.92 | 42.43 | 42.90 | 3,512,362 | +0.31(+0.72%) |
Feb 16, 2006 | 42.33 | 42.60 | 42.27 | 42.59 | 2,057,341 | +0.36(+0.86%) |
Feb 15, 2006 | 41.95 | 42.24 | 41.76 | 42.23 | 3,090,983 | +0.33(+0.79%) |
Feb 14, 2006 | 41.62 | 41.90 | 41.19 | 41.90 | 2,395,585 | +0.31(+0.74%) |
Feb 13, 2006 | 41.55 | 41.69 | 41.49 | 41.59 | 990,607 | +0.05(+0.12%) |
Feb 10, 2006 | 41.56 | 41.80 | 41.25 | 41.54 | 1,745,830 | -0.02(-0.04%) |
Feb 09, 2006 | 41.50 | 41.77 | 41.29 | 41.56 | 1,481,918 | +0.16(+0.39%) |
Feb 08, 2006 | 41.54 | 41.54 | 41.05 | 41.40 | 1,914,545 | -0.17(-0.40%) |
Feb 07, 2006 | 41.78 | 42.05 | 41.56 | 41.57 | 2,518,657 | -0.25(-0.60%) |
Feb 06, 2006 | 41.59 | 41.94 | 41.59 | 41.82 | 1,516,639 | +0.10(+0.25%) |
Feb 03, 2006 | 41.78 | 41.99 | 41.38 | 41.72 | 5,450,870 | -0.54(-1.28%) |
Feb 02, 2006 | 42.42 | 42.45 | 42.11 | 42.26 | 3,415,209 | -0.19(-0.45%) |
Feb 01, 2006 | 42.33 | 42.57 | 42.11 | 42.45 | 3,204,438 | +0.22(+0.52%) |
Jan 31, 2006 | 42.02 | 42.41 | 41.88 | 42.22 | 3,667,710 | +0.10(+0.23%) |
Jan 30, 2006 | 42.33 | 42.40 | 41.97 | 42.13 | 1,544,676 | -0.15(-0.36%) |
Jan 27, 2006 | 41.95 | 42.41 | 41.90 | 42.28 | 3,253,015 | +0.63(+1.50%) |
Jan 26, 2006 | 41.70 | 41.87 | 41.56 | 41.65 | 2,419,059 | +0.12(+0.30%) |
Jan 25, 2006 | 41.72 | 41.92 | 41.46 | 41.53 | 3,449,604 | -0.15(-0.37%) |
Jan 24, 2006 | 41.47 | 41.75 | 41.32 | 41.68 | 2,951,936 | +0.40(+0.97%) |
Jan 23, 2006 | 41.26 | 41.39 | 41.13 | 41.29 | 745,604 | +0.23(+0.57%) |
Jan 20, 2006 | 41.53 | 41.59 | 41.03 | 41.05 | 2,097,767 | -0.54(-1.30%) |
Jan 19, 2006 | 40.95 | 41.64 | 40.91 | 41.59 | 2,617,767 | +0.48(+1.18%) |
Jan 18, 2006 | 40.73 | 41.29 | 40.72 | 41.11 | 2,226,871 | -0.07(-0.18%) |
Jan 17, 2006 | 40.92 | 41.18 | 40.83 | 41.18 | 1,206,921 | -0.01(-0.03%) |
Jan 13, 2006 | 41.49 | 41.56 | 41.10 | 41.19 | 4,151,522 | -0.67(-1.61%) |
Jan 12, 2006 | 41.98 | 41.98 | 41.70 | 41.87 | 2,370,645 | -0.11(-0.26%) |
Jan 11, 2006 | 42.05 | 42.18 | 41.80 | 41.98 | 2,399,498 | +0.05(+0.12%) |
Jan 10, 2006 | 41.41 | 42.15 | 41.41 | 41.93 | 4,178,745 | +0.28(+0.66%) |
Jan 09, 2006 | 41.35 | 41.68 | 41.31 | 41.65 | 3,664,450 | +0.40(+0.97%) |
Jan 06, 2006 | 40.92 | 41.34 | 40.86 | 41.26 | 3,838,544 | +0.36(+0.87%) |
Jan 05, 2006 | 40.49 | 41.10 | 40.49 | 40.90 | 4,333,604 | +0.29(+0.71%) |
Jan 04, 2006 | 40.37 | 40.61 | 40.21 | 40.61 | 1,767,673 | +0.18(+0.46%) |
Jan 03, 2006 | 39.51 | 40.43 | 39.24 | 40.43 | 3,407,058 | +1.07(+2.73%) |
Dec 30, 2005 | 39.63 | 39.64 | 39.26 | 39.35 | 3,957,541 | -0.30(-0.76%) |
Dec 29, 2005 | 40.00 | 40.06 | 39.57 | 39.65 | 3,148,852 | -0.22(-0.55%) |
Dec 28, 2005 | 40.00 | 40.09 | 39.70 | 39.88 | 3,150,156 | -0.09(-0.21%) |
Dec 27, 2005 | 40.12 | 40.27 | 39.94 | 39.96 | 1,057,441 | -0.10(-0.24%) |
Dec 23, 2005 | 39.97 | 40.17 | 39.94 | 40.06 | 2,845,328 | +0.10(+0.26%) |
Dec 22, 2005 | 39.36 | 39.95 | 39.35 | 39.95 | 3,824,688 | -0.21(-0.53%) |
Dec 21, 2005 | 40.03 | 40.26 | 39.94 | 40.17 | 1,664,325 | +0.26(+0.66%) |
Dec 20, 2005 | 39.91 | 40.07 | 39.71 | 39.91 | 2,411,560 | -0.11(-0.28%) |
Dec 19, 2005 | 40.51 | 40.55 | 39.94 | 40.02 | 3,634,946 | -0.50(-1.23%) |
Dec 16, 2005 | 40.48 | 40.56 | 40.41 | 40.51 | 2,263,711 | +0.18(+0.44%) |
Dec 15, 2005 | 40.64 | 40.88 | 40.29 | 40.34 | 3,125,867 | -0.37(-0.90%) |
Dec 14, 2005 | 40.37 | 40.77 | 40.27 | 40.70 | 2,133,140 | +0.18(+0.45%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.18 | 40.52 | 1,785,604 | +0.28(+0.69%) |
Dec 12, 2005 | 40.46 | 40.46 | 40.07 | 40.24 | 1,541,579 | -0.03(-0.08%) |
Dec 09, 2005 | 40.12 | 40.38 | 40.05 | 40.27 | 870,144 | +0.09(+0.23%) |
Dec 08, 2005 | 40.15 | 40.43 | 39.91 | 40.18 | 2,116,350 | +0.34(+0.86%) |
Dec 07, 2005 | 40.46 | 40.46 | 39.71 | 39.84 | 1,831,899 | -0.31(-0.78%) |
Dec 06, 2005 | 40.34 | 40.37 | 40.07 | 40.15 | 2,980,626 | -0.03(-0.08%) |
Dec 05, 2005 | 40.49 | 40.49 | 40.07 | 40.18 | 4,056,651 | -0.37(-0.91%) |
Dec 02, 2005 | 40.45 | 40.60 | 40.29 | 40.55 | 1,396,827 | -0.03(-0.08%) |