Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 40.04 | 40.02 | 39.48 | 39.53 | 1,927,400 | -0.51(-1.27%) |
Feb 27, 2006 | 39.99 | 40.39 | 39.96 | 40.04 | 714,200 | +0.10(+0.25%) |
Feb 24, 2006 | 40.01 | 40.23 | 39.75 | 39.94 | 691,200 | +0.00(+0.00%) |
Feb 23, 2006 | 40.32 | 40.39 | 39.82 | 39.94 | 1,287,000 | -0.54(-1.33%) |
Feb 22, 2006 | 39.86 | 40.58 | 39.80 | 40.48 | 1,516,800 | +0.86(+2.17%) |
Feb 21, 2006 | 39.90 | 39.99 | 39.42 | 39.62 | 1,371,200 | -0.11(-0.28%) |
Feb 17, 2006 | 40.09 | 40.09 | 39.61 | 39.73 | 1,293,500 | -0.35(-0.87%) |
Feb 16, 2006 | 39.36 | 40.09 | 39.25 | 40.08 | 1,712,200 | +0.67(+1.70%) |
Feb 15, 2006 | 39.42 | 39.76 | 39.17 | 39.41 | 2,162,400 | -0.18(-0.45%) |
Feb 14, 2006 | 39.02 | 39.82 | 38.91 | 39.59 | 1,482,100 | +0.68(+1.75%) |
Feb 13, 2006 | 39.09 | 39.23 | 38.76 | 38.91 | 1,051,300 | -0.38(-0.97%) |
Feb 10, 2006 | 38.98 | 39.32 | 38.85 | 39.29 | 1,443,500 | +0.27(+0.69%) |
Feb 09, 2006 | 38.88 | 39.34 | 38.82 | 39.02 | 1,760,900 | +0.14(+0.36%) |
Feb 08, 2006 | 38.38 | 38.89 | 38.25 | 38.88 | 1,375,400 | +0.45(+1.17%) |
Feb 07, 2006 | 38.54 | 38.76 | 38.30 | 38.43 | 1,582,900 | -0.15(-0.39%) |
Feb 06, 2006 | 38.60 | 38.70 | 38.52 | 38.58 | 1,144,500 | -0.05(-0.13%) |
Feb 03, 2006 | 39.00 | 39.00 | 38.51 | 38.63 | 2,576,900 | +0.26(+0.68%) |
Feb 02, 2006 | 39.14 | 39.14 | 38.24 | 38.37 | 2,534,100 | -0.66(-1.69%) |
Feb 01, 2006 | 39.20 | 39.26 | 38.75 | 39.03 | 2,215,400 | -0.01(-0.03%) |
Jan 31, 2006 | 39.57 | 39.57 | 38.90 | 39.04 | 3,640,200 | -0.54(-1.36%) |
Jan 30, 2006 | 39.99 | 40.09 | 39.52 | 39.58 | 1,232,600 | -0.46(-1.15%) |
Jan 27, 2006 | 40.19 | 40.69 | 40.01 | 40.04 | 1,978,200 | +0.01(+0.02%) |
Jan 26, 2006 | 39.30 | 40.22 | 39.59 | 40.03 | 1,577,600 | +0.73(+1.86%) |
Jan 25, 2006 | 39.38 | 39.54 | 39.19 | 39.30 | 1,172,600 | -0.09(-0.23%) |
Jan 24, 2006 | 39.59 | 39.82 | 39.24 | 39.39 | 1,689,300 | -0.20(-0.51%) |
Jan 23, 2006 | 39.64 | 39.97 | 39.50 | 39.59 | 1,848,600 | -0.04(-0.10%) |
Jan 20, 2006 | 41.08 | 41.08 | 39.38 | 39.63 | 3,524,000 | -1.45(-3.53%) |
Jan 19, 2006 | 41.25 | 41.41 | 40.61 | 41.08 | 2,100,300 | -0.67(-1.60%) |
Jan 18, 2006 | 41.67 | 42.16 | 41.46 | 41.75 | 1,281,300 | +0.08(+0.19%) |
Jan 17, 2006 | 41.62 | 41.77 | 41.35 | 41.67 | 1,088,400 | -0.20(-0.48%) |
Jan 13, 2006 | 41.75 | 41.97 | 41.58 | 41.87 | 1,867,400 | +0.51(+1.23%) |
Jan 12, 2006 | 41.80 | 41.83 | 41.33 | 41.36 | 1,537,500 | -0.58(-1.38%) |
Jan 11, 2006 | 42.20 | 42.20 | 41.70 | 41.94 | 2,296,400 | -0.64(-1.50%) |
Jan 10, 2006 | 42.38 | 42.70 | 42.19 | 42.58 | 1,911,300 | -0.05(-0.12%) |
Jan 09, 2006 | 42.51 | 42.66 | 42.34 | 42.63 | 1,860,400 | +0.10(+0.24%) |
Jan 06, 2006 | 42.79 | 42.85 | 42.26 | 42.53 | 1,116,900 | -0.11(-0.26%) |
Jan 05, 2006 | 42.52 | 42.70 | 42.42 | 42.64 | 919,700 | +0.00(+0.00%) |
Jan 04, 2006 | 42.20 | 42.79 | 42.20 | 42.64 | 1,637,100 | +0.33(+0.78%) |
Jan 03, 2006 | 42.11 | 42.49 | 41.58 | 42.31 | 2,352,900 | +0.40(+0.95%) |
Dec 30, 2005 | 42.05 | 42.09 | 41.67 | 41.91 | 999,100 | -0.33(-0.78%) |
Dec 29, 2005 | 42.50 | 42.67 | 42.22 | 42.24 | 699,400 | -0.31(-0.73%) |
Dec 28, 2005 | 42.62 | 42.62 | 42.41 | 42.55 | 521,200 | -0.03(-0.07%) |
Dec 27, 2005 | 42.90 | 43.20 | 42.54 | 42.58 | 1,145,100 | -0.32(-0.75%) |
Dec 23, 2005 | 42.93 | 43.03 | 42.72 | 42.90 | 486,400 | +0.10(+0.23%) |
Dec 22, 2005 | 42.80 | 42.86 | 42.43 | 42.80 | 1,036,700 | +0.09(+0.21%) |
Dec 21, 2005 | 42.78 | 43.15 | 42.62 | 42.71 | 1,007,400 | -0.01(-0.02%) |
Dec 20, 2005 | 42.75 | 42.96 | 42.65 | 42.72 | 1,044,000 | -0.11(-0.26%) |
Dec 19, 2005 | 43.20 | 43.23 | 42.64 | 42.83 | 1,256,500 | -0.55(-1.27%) |
Dec 16, 2005 | 43.05 | 43.45 | 43.18 | 43.38 | 2,309,800 | +0.33(+0.77%) |
Dec 15, 2005 | 43.17 | 43.20 | 42.88 | 43.05 | 1,150,000 | -0.12(-0.28%) |
Dec 14, 2005 | 43.08 | 43.45 | 42.89 | 43.17 | 1,012,000 | +0.09(+0.21%) |
Dec 13, 2005 | 42.29 | 43.42 | 42.25 | 43.08 | 2,250,700 | +0.71(+1.68%) |
Dec 12, 2005 | 42.48 | 42.59 | 42.16 | 42.37 | 1,233,000 | -0.04(-0.09%) |
Dec 09, 2005 | 41.93 | 42.67 | 41.70 | 42.41 | 1,584,600 | +0.63(+1.51%) |
Dec 08, 2005 | 42.06 | 42.19 | 41.63 | 41.78 | 2,116,000 | -0.28(-0.67%) |
Dec 07, 2005 | 42.37 | 42.37 | 41.64 | 42.06 | 1,536,600 | -0.31(-0.73%) |
Dec 06, 2005 | 42.75 | 42.86 | 42.32 | 42.37 | 1,434,400 | -0.16(-0.38%) |
Dec 05, 2005 | 42.42 | 42.66 | 42.20 | 42.53 | 1,274,900 | -0.22(-0.51%) |
Dec 02, 2005 | 42.75 | 43.02 | 42.54 | 42.75 | 950,100 | -0.10(-0.23%) |