Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 50.45 | 50.35 | 49.69 | 50.16 | 6,474,997 | -0.29(-0.57%) |
Feb 27, 2006 | 50.31 | 50.79 | 50.11 | 50.45 | 4,688,228 | +0.55(+1.10%) |
Feb 24, 2006 | 49.76 | 50.05 | 49.25 | 49.90 | 4,260,185 | +0.24(+0.48%) |
Feb 23, 2006 | 50.15 | 50.17 | 49.35 | 49.66 | 7,246,874 | -0.49(-0.97%) |
Feb 22, 2006 | 49.82 | 50.61 | 49.79 | 50.15 | 8,059,691 | +0.32(+0.65%) |
Feb 21, 2006 | 49.42 | 49.96 | 49.20 | 49.82 | 5,764,748 | +0.37(+0.75%) |
Feb 17, 2006 | 49.42 | 49.69 | 49.22 | 49.45 | 6,946,311 | +0.06(+0.13%) |
Feb 16, 2006 | 49.28 | 49.42 | 49.00 | 49.39 | 5,074,895 | +0.25(+0.50%) |
Feb 15, 2006 | 48.00 | 49.18 | 47.98 | 49.14 | 6,405,356 | +0.95(+1.97%) |
Feb 14, 2006 | 47.36 | 48.33 | 46.83 | 48.20 | 6,603,643 | +1.10(+2.33%) |
Feb 13, 2006 | 46.88 | 47.40 | 46.59 | 47.10 | 4,135,326 | -0.09(-0.19%) |
Feb 10, 2006 | 46.78 | 47.27 | 46.52 | 47.19 | 4,615,382 | +0.21(+0.44%) |
Feb 09, 2006 | 47.15 | 47.87 | 46.83 | 46.98 | 5,853,474 | -0.25(-0.52%) |
Feb 08, 2006 | 46.50 | 47.28 | 46.23 | 47.23 | 5,198,879 | +1.13(+2.46%) |
Feb 07, 2006 | 46.88 | 46.91 | 45.94 | 46.10 | 7,151,300 | -1.06(-2.24%) |
Feb 06, 2006 | 47.02 | 47.24 | 46.67 | 47.15 | 5,457,483 | +0.39(+0.84%) |
Feb 03, 2006 | 46.81 | 47.34 | 46.50 | 46.76 | 5,142,642 | -0.18(-0.38%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.67 | 46.94 | 6,709,853 | -0.58(-1.23%) |
Feb 01, 2006 | 46.68 | 47.59 | 46.61 | 47.52 | 7,031,250 | +0.92(+1.97%) |
Jan 31, 2006 | 45.99 | 46.79 | 45.74 | 46.61 | 8,240,349 | +0.61(+1.33%) |
Jan 30, 2006 | 45.66 | 46.76 | 45.52 | 45.99 | 7,397,374 | -0.36(-0.77%) |
Jan 27, 2006 | 44.73 | 46.93 | 44.72 | 46.35 | 11,054,831 | +1.62(+3.62%) |
Jan 26, 2006 | 42.61 | 44.92 | 42.76 | 44.73 | 15,032,664 | +2.13(+4.99%) |
Jan 25, 2006 | 42.21 | 43.41 | 41.94 | 42.60 | 6,953,013 | +0.49(+1.17%) |
Jan 24, 2006 | 41.73 | 42.46 | 41.70 | 42.11 | 4,795,603 | +0.21(+0.51%) |
Jan 23, 2006 | 41.70 | 42.17 | 41.36 | 41.90 | 3,943,158 | +0.18(+0.43%) |
Jan 20, 2006 | 42.91 | 42.91 | 41.51 | 41.72 | 6,470,481 | -1.19(-2.77%) |
Jan 19, 2006 | 42.59 | 43.24 | 42.49 | 42.91 | 3,461,063 | +0.44(+1.03%) |
Jan 18, 2006 | 42.80 | 43.05 | 42.35 | 42.47 | 5,326,651 | -0.75(-1.73%) |
Jan 17, 2006 | 42.34 | 43.34 | 42.32 | 43.21 | 5,278,719 | +0.43(+1.01%) |
Jan 13, 2006 | 42.57 | 42.89 | 42.47 | 42.78 | 2,821,620 | +0.08(+0.19%) |
Jan 12, 2006 | 42.03 | 43.01 | 41.94 | 42.70 | 7,754,466 | +0.60(+1.43%) |
Jan 11, 2006 | 41.78 | 42.31 | 41.66 | 42.10 | 4,014,693 | +0.02(+0.05%) |
Jan 10, 2006 | 42.11 | 42.23 | 41.62 | 42.08 | 4,644,812 | -0.17(-0.41%) |
Jan 09, 2006 | 41.49 | 42.34 | 41.49 | 42.25 | 6,423,276 | +0.76(+1.82%) |
Jan 06, 2006 | 40.68 | 41.70 | 40.76 | 41.49 | 8,293,235 | +0.81(+1.99%) |
Jan 05, 2006 | 40.51 | 41.09 | 40.50 | 40.68 | 6,688,290 | +0.00(+0.00%) |
Jan 04, 2006 | 39.78 | 40.79 | 39.50 | 40.68 | 6,668,622 | +1.01(+2.54%) |
Jan 03, 2006 | 39.72 | 39.89 | 39.16 | 39.67 | 5,386,968 | +0.02(+0.05%) |
Dec 30, 2005 | 39.91 | 39.88 | 39.52 | 39.65 | 2,983,047 | -0.25(-0.64%) |
Dec 29, 2005 | 39.74 | 40.35 | 39.73 | 39.91 | 2,360,067 | +0.21(+0.52%) |
Dec 28, 2005 | 39.84 | 39.94 | 39.38 | 39.70 | 3,225,479 | -0.03(-0.09%) |
Dec 27, 2005 | 40.17 | 40.76 | 39.73 | 39.73 | 3,122,183 | -0.43(-1.06%) |
Dec 23, 2005 | 40.13 | 40.39 | 39.97 | 40.16 | 1,940,328 | +0.04(+0.10%) |
Dec 22, 2005 | 39.40 | 40.30 | 39.35 | 40.12 | 4,517,914 | +0.94(+2.40%) |
Dec 21, 2005 | 39.19 | 39.63 | 38.96 | 39.18 | 4,188,504 | +0.23(+0.60%) |
Dec 20, 2005 | 39.12 | 39.62 | 38.84 | 38.95 | 5,081,743 | -0.06(-0.16%) |
Dec 19, 2005 | 40.26 | 40.50 | 38.68 | 39.01 | 8,238,455 | -1.93(-4.71%) |
Dec 16, 2005 | 40.50 | 41.01 | 40.37 | 40.94 | 7,439,042 | +0.64(+1.58%) |
Dec 15, 2005 | 40.33 | 40.84 | 40.24 | 40.30 | 3,723,017 | -0.03(-0.07%) |
Dec 14, 2005 | 40.31 | 40.50 | 39.88 | 40.32 | 3,458,440 | -0.15(-0.37%) |
Dec 13, 2005 | 39.76 | 40.78 | 39.67 | 40.48 | 3,890,855 | +0.65(+1.62%) |
Dec 12, 2005 | 39.82 | 40.18 | 39.81 | 39.83 | 2,013,174 | -0.04(-0.10%) |
Dec 09, 2005 | 39.53 | 40.09 | 39.34 | 39.87 | 3,333,874 | +0.51(+1.31%) |
Dec 08, 2005 | 39.56 | 39.94 | 39.17 | 39.36 | 4,099,486 | -0.30(-0.76%) |
Dec 07, 2005 | 40.36 | 40.55 | 39.47 | 39.66 | 4,480,617 | -0.70(-1.73%) |
Dec 06, 2005 | 39.98 | 40.70 | 39.80 | 40.36 | 3,918,245 | +0.32(+0.81%) |
Dec 05, 2005 | 40.26 | 40.59 | 39.69 | 40.04 | 4,649,911 | -0.33(-0.82%) |
Dec 02, 2005 | 40.43 | 40.81 | 40.08 | 40.37 | 3,295,702 | -0.13(-0.32%) |