Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.75 | 43.75 | 42.68 | 42.81 | 4,428,663 | -0.95(-2.17%) |
Feb 27, 2006 | 43.91 | 44.06 | 43.74 | 43.75 | 2,553,512 | -0.27(-0.62%) |
Feb 24, 2006 | 43.71 | 44.05 | 43.62 | 44.03 | 2,211,037 | +0.43(+0.98%) |
Feb 23, 2006 | 43.75 | 43.97 | 43.51 | 43.60 | 2,237,393 | -0.39(-0.88%) |
Feb 22, 2006 | 43.77 | 44.40 | 43.76 | 43.99 | 2,374,862 | +0.38(+0.87%) |
Feb 21, 2006 | 43.72 | 43.85 | 43.35 | 43.61 | 1,937,746 | -0.27(-0.62%) |
Feb 17, 2006 | 43.80 | 44.10 | 43.67 | 43.88 | 2,267,941 | +0.13(+0.29%) |
Feb 16, 2006 | 43.47 | 43.81 | 43.31 | 43.75 | 2,103,667 | +0.28(+0.64%) |
Feb 15, 2006 | 43.41 | 43.60 | 43.26 | 43.47 | 2,417,989 | -0.05(-0.12%) |
Feb 14, 2006 | 42.69 | 43.76 | 42.69 | 43.53 | 2,937,916 | +0.63(+1.46%) |
Feb 13, 2006 | 42.70 | 42.99 | 42.63 | 42.90 | 1,450,464 | -0.03(-0.08%) |
Feb 10, 2006 | 42.70 | 42.99 | 42.46 | 42.93 | 1,405,989 | +0.23(+0.55%) |
Feb 09, 2006 | 42.21 | 42.74 | 41.94 | 42.70 | 2,172,252 | +0.64(+1.52%) |
Feb 08, 2006 | 42.04 | 42.20 | 41.90 | 42.06 | 1,905,101 | -0.37(-0.88%) |
Feb 07, 2006 | 42.23 | 42.60 | 42.17 | 42.43 | 2,428,622 | +0.20(+0.47%) |
Feb 06, 2006 | 41.77 | 42.27 | 41.62 | 42.23 | 2,360,336 | +0.37(+0.88%) |
Feb 03, 2006 | 41.74 | 41.98 | 41.66 | 41.86 | 1,546,752 | +0.13(+0.30%) |
Feb 02, 2006 | 41.90 | 42.01 | 41.57 | 41.74 | 2,435,660 | -0.33(-0.79%) |
Feb 01, 2006 | 41.49 | 42.07 | 41.47 | 42.07 | 2,472,348 | +0.58(+1.40%) |
Jan 31, 2006 | 41.34 | 41.87 | 41.34 | 41.49 | 3,467,128 | +0.07(+0.16%) |
Jan 30, 2006 | 41.10 | 41.44 | 40.67 | 41.42 | 3,151,757 | -0.43(-1.02%) |
Jan 27, 2006 | 41.95 | 41.92 | 41.44 | 41.85 | 2,306,427 | -0.09(-0.22%) |
Jan 26, 2006 | 41.30 | 42.66 | 41.38 | 41.94 | 2,296,394 | +0.65(+1.57%) |
Jan 25, 2006 | 41.44 | 41.57 | 41.20 | 41.30 | 2,192,019 | -0.16(-0.39%) |
Jan 24, 2006 | 40.83 | 41.66 | 40.83 | 41.46 | 2,589,302 | +0.88(+2.17%) |
Jan 23, 2006 | 40.37 | 40.69 | 40.33 | 40.57 | 1,225,092 | +0.28(+0.70%) |
Jan 20, 2006 | 40.38 | 40.62 | 40.19 | 40.29 | 2,560,999 | -0.19(-0.46%) |
Jan 19, 2006 | 40.40 | 40.55 | 40.31 | 40.48 | 2,542,730 | +0.17(+0.41%) |
Jan 18, 2006 | 40.53 | 40.65 | 40.29 | 40.31 | 2,615,657 | -0.21(-0.53%) |
Jan 17, 2006 | 40.49 | 40.68 | 40.45 | 40.53 | 2,153,683 | -0.17(-0.41%) |
Jan 13, 2006 | 40.57 | 40.70 | 40.39 | 40.69 | 3,150,410 | -0.27(-0.67%) |
Jan 12, 2006 | 41.95 | 41.95 | 40.80 | 40.97 | 1,905,101 | -0.05(-0.13%) |
Jan 11, 2006 | 40.84 | 41.06 | 40.67 | 41.02 | 2,356,143 | +0.15(+0.38%) |
Jan 10, 2006 | 40.70 | 40.89 | 40.57 | 40.87 | 2,073,867 | +0.17(+0.41%) |
Jan 09, 2006 | 40.41 | 40.73 | 40.33 | 40.70 | 1,801,475 | +0.20(+0.49%) |
Jan 06, 2006 | 40.07 | 40.70 | 39.93 | 40.50 | 2,242,484 | +0.33(+0.81%) |
Jan 05, 2006 | 40.07 | 40.17 | 39.83 | 40.17 | 2,098,875 | +0.07(+0.17%) |
Jan 04, 2006 | 39.87 | 40.13 | 39.73 | 40.11 | 2,198,009 | +0.29(+0.72%) |
Jan 03, 2006 | 39.57 | 40.15 | 39.47 | 39.82 | 3,254,635 | -0.32(-0.80%) |
Dec 30, 2005 | 39.87 | 40.24 | 39.87 | 40.14 | 1,690,062 | +0.16(+0.40%) |
Dec 29, 2005 | 39.92 | 40.11 | 39.90 | 39.98 | 1,386,072 | +0.13(+0.34%) |
Dec 28, 2005 | 39.85 | 39.93 | 39.57 | 39.85 | 1,406,138 | +0.11(+0.29%) |
Dec 27, 2005 | 39.73 | 39.93 | 39.67 | 39.73 | 1,088,671 | +0.03(+0.08%) |
Dec 23, 2005 | 39.72 | 39.83 | 39.63 | 39.70 | 670,574 | +0.04(+0.10%) |
Dec 22, 2005 | 39.65 | 39.73 | 39.39 | 39.66 | 2,060,839 | +0.10(+0.25%) |
Dec 21, 2005 | 39.40 | 39.63 | 39.33 | 39.56 | 1,271,215 | +0.29(+0.75%) |
Dec 20, 2005 | 39.17 | 39.48 | 39.06 | 39.27 | 1,889,077 | +0.28(+0.72%) |
Dec 19, 2005 | 39.40 | 39.40 | 38.93 | 38.99 | 2,044,816 | -0.51(-1.29%) |
Dec 16, 2005 | 39.74 | 40.04 | 39.47 | 39.49 | 2,628,985 | -0.24(-0.61%) |
Dec 15, 2005 | 39.63 | 39.93 | 39.43 | 39.73 | 2,539,885 | +0.11(+0.29%) |
Dec 14, 2005 | 39.43 | 39.78 | 39.29 | 39.62 | 2,449,137 | +0.19(+0.47%) |
Dec 13, 2005 | 39.01 | 39.48 | 39.01 | 39.43 | 2,658,635 | +0.36(+0.92%) |
Dec 12, 2005 | 39.03 | 39.20 | 38.74 | 39.07 | 2,932,975 | -0.09(-0.24%) |
Dec 09, 2005 | 38.81 | 39.30 | 38.78 | 39.17 | 2,846,270 | +0.37(+0.95%) |
Dec 08, 2005 | 38.06 | 38.82 | 38.06 | 38.80 | 2,538,387 | +0.19(+0.50%) |
Dec 07, 2005 | 38.73 | 38.78 | 38.42 | 38.60 | 1,724,504 | -0.08(-0.21%) |
Dec 06, 2005 | 38.43 | 38.82 | 38.40 | 38.68 | 2,471,599 | +0.28(+0.73%) |
Dec 05, 2005 | 38.41 | 38.53 | 38.03 | 38.40 | 2,970,711 | +0.00(+0.00%) |
Dec 02, 2005 | 38.54 | 38.63 | 38.38 | 38.40 | 2,055,748 | -0.17(-0.45%) |