Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.34 | 44.30 | 43.82 | 43.82 | 1,451,406 | -0.52(-1.16%) |
Feb 27, 2006 | 44.28 | 44.50 | 44.22 | 44.34 | 1,621,965 | +0.16(+0.36%) |
Feb 24, 2006 | 44.14 | 44.18 | 43.92 | 44.18 | 579,332 | +0.16(+0.37%) |
Feb 23, 2006 | 44.07 | 44.32 | 43.95 | 44.01 | 1,392,148 | -0.21(-0.48%) |
Feb 22, 2006 | 44.01 | 44.29 | 43.90 | 44.23 | 670,880 | +0.36(+0.81%) |
Feb 21, 2006 | 44.13 | 44.23 | 43.79 | 43.87 | 934,288 | -0.27(-0.61%) |
Feb 17, 2006 | 44.17 | 44.26 | 44.03 | 44.14 | 765,267 | -0.07(-0.15%) |
Feb 16, 2006 | 44.03 | 44.30 | 43.94 | 44.21 | 1,262,159 | +0.30(+0.67%) |
Feb 15, 2006 | 43.66 | 44.00 | 43.63 | 43.91 | 1,019,213 | +0.11(+0.25%) |
Feb 14, 2006 | 43.25 | 43.84 | 43.24 | 43.80 | 984,794 | +0.46(+1.05%) |
Feb 13, 2006 | 43.47 | 43.47 | 43.16 | 43.35 | 311,666 | -0.19(-0.45%) |
Feb 10, 2006 | 43.32 | 43.58 | 43.11 | 43.54 | 775,084 | +0.12(+0.27%) |
Feb 09, 2006 | 43.59 | 43.79 | 43.35 | 43.42 | 2,740,178 | -0.01(-0.02%) |
Feb 08, 2006 | 43.29 | 43.50 | 43.11 | 43.43 | 1,064,987 | +0.36(+0.84%) |
Feb 07, 2006 | 43.38 | 43.46 | 42.97 | 43.07 | 1,525,449 | -0.36(-0.82%) |
Feb 06, 2006 | 43.54 | 43.54 | 43.23 | 43.42 | 602,042 | +0.01(+0.02%) |
Feb 03, 2006 | 43.55 | 43.66 | 43.35 | 43.41 | 1,783,534 | -0.27(-0.62%) |
Feb 02, 2006 | 44.07 | 44.11 | 43.63 | 43.68 | 1,051,385 | -0.48(-1.09%) |
Feb 01, 2006 | 43.96 | 44.18 | 43.79 | 44.17 | 1,304,503 | +0.46(+1.04%) |
Jan 31, 2006 | 43.74 | 44.15 | 43.71 | 43.71 | 1,089,707 | -0.44(-1.00%) |
Jan 30, 2006 | 44.17 | 44.20 | 44.02 | 44.15 | 691,224 | +0.07(+0.15%) |
Jan 27, 2006 | 43.88 | 44.18 | 43.80 | 44.08 | 1,693,405 | +0.38(+0.87%) |
Jan 26, 2006 | 43.69 | 43.81 | 43.53 | 43.70 | 762,428 | +0.21(+0.49%) |
Jan 25, 2006 | 43.85 | 43.85 | 43.33 | 43.49 | 1,335,729 | -0.16(-0.37%) |
Jan 24, 2006 | 44.10 | 44.10 | 43.50 | 43.65 | 997,804 | +0.18(+0.41%) |
Jan 23, 2006 | 43.56 | 43.62 | 43.35 | 43.47 | 984,675 | +0.02(+0.04%) |
Jan 20, 2006 | 44.37 | 44.37 | 43.40 | 43.46 | 1,227,976 | -0.89(-2.00%) |
Jan 19, 2006 | 44.33 | 44.72 | 44.15 | 44.34 | 1,443,718 | +0.16(+0.36%) |
Jan 18, 2006 | 44.11 | 44.28 | 43.93 | 44.18 | 1,073,030 | -0.19(-0.42%) |
Jan 17, 2006 | 44.36 | 44.45 | 44.19 | 44.37 | 1,714,223 | -0.19(-0.42%) |
Jan 13, 2006 | 44.64 | 44.64 | 44.39 | 44.56 | 2,479,608 | -0.07(-0.15%) |
Jan 12, 2006 | 44.72 | 44.81 | 44.50 | 44.62 | 1,155,589 | -0.23(-0.51%) |
Jan 11, 2006 | 44.81 | 44.92 | 44.64 | 44.85 | 764,557 | +0.09(+0.21%) |
Jan 10, 2006 | 44.56 | 44.76 | 44.50 | 44.76 | 1,534,320 | +0.00(+0.00%) |
Jan 09, 2006 | 44.58 | 44.78 | 44.48 | 44.76 | 2,087,394 | +0.21(+0.47%) |
Jan 06, 2006 | 44.42 | 44.56 | 44.15 | 44.55 | 1,834,040 | +0.45(+1.02%) |
Jan 05, 2006 | 44.03 | 44.21 | 43.95 | 44.10 | 556,031 | -0.03(-0.06%) |
Jan 04, 2006 | 43.85 | 44.14 | 43.85 | 44.12 | 1,214,137 | +0.25(+0.56%) |
Jan 03, 2006 | 43.41 | 43.96 | 42.99 | 43.88 | 3,489,359 | +0.75(+1.74%) |
Dec 30, 2005 | 43.33 | 43.36 | 43.13 | 43.13 | 1,228,331 | -0.36(-0.84%) |
Dec 29, 2005 | 43.63 | 43.79 | 43.40 | 43.49 | 1,068,181 | -0.19(-0.43%) |
Dec 28, 2005 | 43.73 | 43.77 | 43.52 | 43.68 | 1,327,686 | +0.14(+0.33%) |
Dec 27, 2005 | 44.18 | 44.18 | 43.52 | 43.53 | 1,565,900 | -0.52(-1.17%) |
Dec 23, 2005 | 44.79 | 44.79 | 43.89 | 44.05 | 758,407 | +0.09(+0.21%) |
Dec 22, 2005 | 43.88 | 43.99 | 43.70 | 43.96 | 939,729 | +0.19(+0.42%) |
Dec 21, 2005 | 43.92 | 44.01 | 43.71 | 43.77 | 1,708,190 | +0.08(+0.17%) |
Dec 20, 2005 | 43.63 | 43.86 | 43.56 | 43.69 | 3,163,973 | +0.04(+0.10%) |
Dec 19, 2005 | 43.33 | 44.19 | 43.33 | 43.65 | 2,679,382 | -0.49(-1.11%) |
Dec 16, 2005 | 44.28 | 44.39 | 44.07 | 44.14 | 1,381,384 | -0.03(-0.08%) |
Dec 15, 2005 | 44.31 | 44.36 | 44.05 | 44.18 | 2,746,802 | -0.10(-0.23%) |
Dec 14, 2005 | 44.17 | 44.39 | 43.56 | 44.28 | 2,229,566 | +0.16(+0.36%) |
Dec 13, 2005 | 43.87 | 44.28 | 43.86 | 44.12 | 4,698,530 | +0.13(+0.29%) |
Dec 12, 2005 | 44.11 | 44.11 | 43.82 | 43.99 | 1,638,760 | +0.05(+0.12%) |
Dec 09, 2005 | 43.88 | 44.01 | 43.66 | 43.94 | 666,740 | +0.19(+0.43%) |
Dec 08, 2005 | 43.74 | 44.04 | 43.54 | 43.75 | 904,245 | -0.08(-0.19%) |
Dec 07, 2005 | 44.01 | 44.06 | 43.65 | 43.84 | 1,249,030 | -0.18(-0.40%) |
Dec 06, 2005 | 44.02 | 44.28 | 43.95 | 44.01 | 3,801,499 | +0.07(+0.15%) |
Dec 05, 2005 | 44.03 | 44.08 | 43.77 | 43.95 | 708,493 | -0.15(-0.35%) |
Dec 02, 2005 | 44.04 | 44.18 | 43.90 | 44.10 | 1,568,266 | +0.06(+0.13%) |