Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.26 | 39.16 | 38.89 | 38.90 | 18,186,312 | -0.36(-0.92%) |
Feb 27, 2006 | 39.21 | 39.36 | 39.16 | 39.26 | 4,421,702 | +0.14(+0.35%) |
Feb 24, 2006 | 39.08 | 39.18 | 39.01 | 39.13 | 5,745,309 | +0.13(+0.34%) |
Feb 23, 2006 | 39.09 | 39.16 | 38.90 | 38.99 | 5,140,869 | +0.10(+0.26%) |
Feb 22, 2006 | 38.70 | 38.95 | 38.59 | 38.90 | 10,622,388 | +0.29(+0.76%) |
Feb 21, 2006 | 38.73 | 38.82 | 38.55 | 38.60 | 4,609,276 | +0.01(+0.02%) |
Feb 17, 2006 | 38.42 | 38.72 | 38.36 | 38.60 | 11,129,752 | -0.11(-0.29%) |
Feb 16, 2006 | 38.37 | 38.73 | 38.31 | 38.71 | 3,880,001 | +0.37(+0.96%) |
Feb 15, 2006 | 38.46 | 38.64 | 38.18 | 38.34 | 10,311,423 | -0.35(-0.90%) |
Feb 14, 2006 | 38.20 | 39.26 | 38.18 | 38.69 | 4,920,402 | +0.42(+1.11%) |
Feb 13, 2006 | 38.20 | 38.39 | 38.17 | 38.27 | 5,588,062 | -0.27(-0.70%) |
Feb 10, 2006 | 38.75 | 38.76 | 38.32 | 38.53 | 3,409,703 | -0.09(-0.23%) |
Feb 09, 2006 | 38.71 | 38.95 | 38.56 | 38.62 | 6,233,739 | +0.07(+0.19%) |
Feb 08, 2006 | 38.33 | 38.63 | 38.19 | 38.55 | 7,161,820 | +0.16(+0.41%) |
Feb 07, 2006 | 38.65 | 38.72 | 38.32 | 38.39 | 4,820,437 | -0.31(-0.79%) |
Feb 06, 2006 | 38.76 | 38.86 | 38.57 | 38.70 | 4,057,787 | -0.06(-0.14%) |
Feb 03, 2006 | 38.60 | 38.92 | 38.53 | 38.75 | 11,397,875 | -0.10(-0.26%) |
Feb 02, 2006 | 39.12 | 39.26 | 38.80 | 38.85 | 6,637,287 | -0.44(-1.13%) |
Feb 01, 2006 | 39.19 | 39.39 | 39.16 | 39.29 | 6,580,165 | +0.12(+0.30%) |
Jan 31, 2006 | 39.16 | 39.40 | 39.08 | 39.18 | 5,907,691 | +0.04(+0.10%) |
Jan 30, 2006 | 39.09 | 39.17 | 39.03 | 39.14 | 4,894,087 | +0.03(+0.08%) |
Jan 27, 2006 | 39.19 | 39.31 | 38.92 | 39.11 | 5,730,387 | +0.21(+0.53%) |
Jan 26, 2006 | 38.78 | 39.01 | 38.71 | 38.90 | 5,574,423 | +0.45(+1.18%) |
Jan 25, 2006 | 38.45 | 38.55 | 38.27 | 38.45 | 5,717,069 | +0.13(+0.34%) |
Jan 24, 2006 | 38.23 | 38.50 | 38.12 | 38.32 | 4,873,227 | +0.19(+0.51%) |
Jan 23, 2006 | 38.00 | 38.18 | 37.93 | 38.12 | 9,553,586 | +0.52(+1.39%) |
Jan 20, 2006 | 38.27 | 38.30 | 37.52 | 37.60 | 8,179,115 | -0.58(-1.52%) |
Jan 19, 2006 | 37.97 | 38.23 | 37.93 | 38.18 | 8,334,597 | +0.43(+1.14%) |
Jan 18, 2006 | 37.81 | 37.93 | 37.56 | 37.75 | 5,543,134 | -0.52(-1.35%) |
Jan 17, 2006 | 38.12 | 38.27 | 38.06 | 38.27 | 5,618,709 | -0.49(-1.25%) |
Jan 13, 2006 | 38.51 | 39.19 | 38.48 | 38.75 | 4,143,150 | +0.15(+0.39%) |
Jan 12, 2006 | 38.70 | 38.80 | 38.53 | 38.60 | 5,517,140 | -0.34(-0.86%) |
Jan 11, 2006 | 38.57 | 38.94 | 38.57 | 38.94 | 6,541,816 | +0.35(+0.90%) |
Jan 10, 2006 | 38.32 | 38.59 | 38.32 | 38.59 | 5,789,916 | -0.35(-0.90%) |
Jan 09, 2006 | 38.87 | 38.94 | 38.76 | 38.94 | 4,905,479 | +0.02(+0.05%) |
Jan 06, 2006 | 38.74 | 38.95 | 38.63 | 38.92 | 8,538,538 | +0.52(+1.35%) |
Jan 05, 2006 | 38.40 | 38.47 | 38.32 | 38.40 | 7,948,699 | -0.19(-0.50%) |
Jan 04, 2006 | 38.42 | 38.62 | 38.35 | 38.60 | 8,410,975 | +0.30(+0.78%) |
Jan 03, 2006 | 37.70 | 38.31 | 37.57 | 38.30 | 12,481,117 | +1.24(+3.35%) |
Dec 30, 2005 | 36.99 | 37.06 | 36.80 | 37.06 | 6,797,904 | -0.15(-0.40%) |
Dec 29, 2005 | 37.27 | 37.39 | 37.16 | 37.21 | 9,825,239 | +0.01(+0.03%) |
Dec 28, 2005 | 37.39 | 37.39 | 37.09 | 37.19 | 5,212,593 | +0.27(+0.73%) |
Dec 27, 2005 | 37.21 | 37.33 | 36.84 | 36.93 | 5,686,261 | -0.34(-0.92%) |
Dec 23, 2005 | 37.13 | 37.27 | 37.09 | 37.27 | 3,438,103 | -0.71(-1.87%) |
Dec 22, 2005 | 37.82 | 37.99 | 37.14 | 37.98 | 4,266,541 | +0.22(+0.58%) |
Dec 21, 2005 | 37.75 | 37.80 | 37.57 | 37.76 | 7,882,270 | +0.18(+0.48%) |
Dec 20, 2005 | 37.56 | 37.67 | 37.48 | 37.58 | 5,317,371 | +0.01(+0.02%) |
Dec 19, 2005 | 37.64 | 37.81 | 37.52 | 37.57 | 3,747,303 | -0.07(-0.18%) |
Dec 16, 2005 | 37.64 | 37.77 | 37.58 | 37.64 | 3,458,963 | +0.29(+0.78%) |
Dec 15, 2005 | 37.70 | 37.57 | 37.25 | 37.35 | 8,049,787 | -0.35(-0.93%) |
Dec 14, 2005 | 37.64 | 37.78 | 37.58 | 37.70 | 2,905,708 | -0.02(-0.05%) |
Dec 13, 2005 | 37.46 | 37.77 | 37.40 | 37.72 | 4,592,589 | +0.18(+0.48%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.39 | 37.54 | 4,045,432 | +0.47(+1.26%) |
Dec 09, 2005 | 36.93 | 37.11 | 36.89 | 37.07 | 3,280,374 | +0.37(+1.00%) |
Dec 08, 2005 | 36.70 | 36.94 | 36.56 | 36.70 | 9,658,204 | -0.01(-0.02%) |
Dec 07, 2005 | 36.90 | 36.91 | 36.58 | 36.71 | 3,905,032 | -0.24(-0.66%) |
Dec 06, 2005 | 36.90 | 37.14 | 36.78 | 36.95 | 3,951,725 | +0.11(+0.30%) |
Dec 05, 2005 | 36.90 | 36.90 | 36.58 | 36.84 | 3,168,697 | +0.16(+0.44%) |
Dec 02, 2005 | 36.56 | 36.74 | 36.43 | 36.68 | 3,863,634 | +0.14(+0.38%) |