Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.93 | 46.84 | 46.01 | 46.21 | 1,134,204 | -0.72(-1.54%) |
Feb 27, 2006 | 46.64 | 47.33 | 46.64 | 46.93 | 1,462,123 | -0.06(-0.13%) |
Feb 24, 2006 | 46.74 | 47.05 | 46.51 | 46.99 | 892,778 | +0.25(+0.54%) |
Feb 23, 2006 | 46.71 | 46.94 | 46.56 | 46.74 | 1,500,079 | +0.21(+0.45%) |
Feb 22, 2006 | 45.95 | 46.76 | 45.95 | 46.53 | 1,683,880 | +0.70(+1.52%) |
Feb 21, 2006 | 45.75 | 46.07 | 45.34 | 45.84 | 2,025,257 | -0.13(-0.28%) |
Feb 17, 2006 | 46.11 | 46.34 | 45.94 | 45.97 | 1,223,458 | -0.26(-0.56%) |
Feb 16, 2006 | 46.01 | 46.25 | 45.88 | 46.23 | 831,243 | +0.40(+0.87%) |
Feb 15, 2006 | 45.91 | 46.10 | 45.64 | 45.83 | 1,629,246 | -0.11(-0.25%) |
Feb 14, 2006 | 45.17 | 46.24 | 45.17 | 45.94 | 1,687,676 | +1.07(+2.38%) |
Feb 13, 2006 | 44.08 | 45.24 | 44.16 | 44.87 | 2,242,068 | +0.82(+1.86%) |
Feb 10, 2006 | 44.12 | 44.21 | 43.82 | 44.05 | 1,247,382 | +0.02(+0.04%) |
Feb 09, 2006 | 43.84 | 44.33 | 43.83 | 44.04 | 2,143,842 | +0.03(+0.06%) |
Feb 08, 2006 | 43.91 | 44.15 | 43.68 | 44.01 | 1,702,283 | +0.57(+1.32%) |
Feb 07, 2006 | 43.47 | 43.59 | 43.29 | 43.44 | 1,361,366 | -0.03(-0.08%) |
Feb 06, 2006 | 42.69 | 43.83 | 42.69 | 43.47 | 2,257,136 | +0.86(+2.02%) |
Feb 03, 2006 | 42.17 | 42.65 | 42.08 | 42.61 | 1,506,521 | +0.34(+0.80%) |
Feb 02, 2006 | 42.51 | 42.58 | 41.86 | 42.27 | 2,189,159 | -0.29(-0.67%) |
Feb 01, 2006 | 40.86 | 42.64 | 40.86 | 42.56 | 3,766,302 | +1.76(+4.33%) |
Jan 31, 2006 | 40.30 | 41.08 | 40.30 | 40.79 | 2,103,010 | +0.47(+1.16%) |
Jan 30, 2006 | 40.25 | 40.34 | 40.18 | 40.32 | 957,764 | +0.07(+0.17%) |
Jan 27, 2006 | 40.52 | 40.65 | 39.93 | 40.25 | 2,333,623 | -0.41(-1.00%) |
Jan 26, 2006 | 38.21 | 40.76 | 39.49 | 40.66 | 4,578,107 | +2.46(+6.44%) |
Jan 25, 2006 | 38.12 | 38.39 | 38.12 | 38.20 | 1,784,867 | -0.14(-0.36%) |
Jan 24, 2006 | 37.81 | 38.50 | 37.81 | 38.34 | 1,605,897 | +0.26(+0.68%) |
Jan 23, 2006 | 38.65 | 38.87 | 38.03 | 38.08 | 1,293,390 | -1.07(-2.73%) |
Jan 20, 2006 | 39.27 | 39.35 | 39.12 | 39.15 | 1,230,360 | -0.26(-0.66%) |
Jan 19, 2006 | 39.38 | 39.44 | 39.25 | 39.41 | 715,764 | +0.07(+0.18%) |
Jan 18, 2006 | 39.25 | 39.40 | 39.12 | 39.34 | 705,872 | -0.01(-0.02%) |
Jan 17, 2006 | 39.41 | 39.60 | 39.32 | 39.35 | 870,695 | -0.28(-0.70%) |
Jan 13, 2006 | 39.99 | 40.04 | 39.56 | 39.63 | 982,033 | -0.41(-1.02%) |
Jan 12, 2006 | 40.14 | 40.29 | 39.98 | 40.04 | 1,106,599 | -0.20(-0.50%) |
Jan 11, 2006 | 40.67 | 40.72 | 39.91 | 40.24 | 1,477,996 | -0.51(-1.26%) |
Jan 10, 2006 | 40.76 | 40.78 | 40.23 | 40.75 | 1,645,694 | -0.23(-0.55%) |
Jan 09, 2006 | 40.73 | 41.17 | 40.60 | 40.98 | 1,045,869 | +0.01(+0.02%) |
Jan 06, 2006 | 41.04 | 41.25 | 40.83 | 40.97 | 764,302 | +0.09(+0.21%) |
Jan 05, 2006 | 41.17 | 41.25 | 40.66 | 40.88 | 706,447 | -0.41(-0.99%) |
Jan 04, 2006 | 40.95 | 41.29 | 40.82 | 41.29 | 1,028,846 | +0.42(+1.02%) |
Jan 03, 2006 | 40.65 | 40.95 | 40.33 | 40.87 | 1,187,457 | +0.47(+1.16%) |
Dec 30, 2005 | 40.92 | 41.03 | 40.38 | 40.40 | 836,304 | -0.71(-1.73%) |
Dec 29, 2005 | 41.57 | 41.84 | 41.09 | 41.11 | 566,469 | -0.39(-0.94%) |
Dec 28, 2005 | 41.21 | 41.70 | 41.09 | 41.51 | 415,104 | +0.35(+0.84%) |
Dec 27, 2005 | 42.18 | 42.42 | 41.16 | 41.16 | 630,190 | -1.02(-2.41%) |
Dec 23, 2005 | 42.01 | 42.25 | 41.94 | 42.18 | 492,972 | +0.30(+0.71%) |
Dec 22, 2005 | 41.15 | 41.91 | 41.14 | 41.88 | 493,317 | +0.71(+1.73%) |
Dec 21, 2005 | 41.56 | 41.82 | 41.04 | 41.17 | 674,587 | -0.10(-0.25%) |
Dec 20, 2005 | 40.54 | 41.49 | 40.52 | 41.27 | 766,947 | +0.73(+1.80%) |
Dec 19, 2005 | 41.09 | 41.10 | 40.42 | 40.54 | 702,882 | -0.64(-1.56%) |
Dec 16, 2005 | 41.93 | 42.05 | 40.85 | 41.18 | 1,289,824 | -0.63(-1.50%) |
Dec 15, 2005 | 41.83 | 42.15 | 41.49 | 41.81 | 621,793 | -0.01(-0.02%) |
Dec 14, 2005 | 41.51 | 42.08 | 41.45 | 41.82 | 795,127 | +0.27(+0.65%) |
Dec 13, 2005 | 40.95 | 41.64 | 40.73 | 41.55 | 982,953 | +0.52(+1.27%) |
Dec 12, 2005 | 41.17 | 41.17 | 40.80 | 41.03 | 609,371 | -0.01(-0.02%) |
Dec 09, 2005 | 40.72 | 41.24 | 40.65 | 41.04 | 954,659 | +0.33(+0.81%) |
Dec 08, 2005 | 40.62 | 40.88 | 40.37 | 40.71 | 761,426 | +0.07(+0.17%) |
Dec 07, 2005 | 40.49 | 40.88 | 40.31 | 40.64 | 706,907 | -0.04(-0.11%) |
Dec 06, 2005 | 40.58 | 40.99 | 40.45 | 40.68 | 580,041 | +0.22(+0.54%) |
Dec 05, 2005 | 40.34 | 40.53 | 40.09 | 40.46 | 866,094 | -0.25(-0.62%) |
Dec 02, 2005 | 40.32 | 41.25 | 40.31 | 40.72 | 1,139,034 | +0.39(+0.97%) |