Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.35 | 39.38 | 38.18 | 38.65 | 3,018,300 | -0.70(-1.78%) |
Feb 27, 2006 | 41.00 | 41.00 | 39.24 | 39.35 | 1,640,800 | -1.89(-4.58%) |
Feb 24, 2006 | 42.00 | 42.25 | 41.07 | 41.24 | 1,354,600 | +0.14(+0.34%) |
Feb 23, 2006 | 40.93 | 41.40 | 40.35 | 41.10 | 2,025,000 | +0.23(+0.56%) |
Feb 22, 2006 | 41.48 | 41.48 | 40.45 | 40.87 | 1,461,100 | -1.67(-3.93%) |
Feb 21, 2006 | 43.14 | 43.51 | 42.23 | 42.54 | 1,639,800 | -0.08(-0.19%) |
Feb 17, 2006 | 44.10 | 44.10 | 42.56 | 42.62 | 1,879,300 | +0.06(+0.14%) |
Feb 16, 2006 | 41.60 | 42.81 | 41.17 | 42.56 | 1,330,800 | +2.04(+5.03%) |
Feb 15, 2006 | 41.50 | 41.93 | 40.31 | 40.52 | 1,862,800 | -0.61(-1.48%) |
Feb 14, 2006 | 40.49 | 41.56 | 38.86 | 41.13 | 2,968,000 | +0.22(+0.54%) |
Feb 13, 2006 | 42.45 | 42.63 | 40.70 | 40.91 | 2,118,400 | -1.63(-3.83%) |
Feb 10, 2006 | 43.75 | 44.44 | 42.02 | 42.54 | 2,435,000 | -1.53(-3.47%) |
Feb 09, 2006 | 46.00 | 46.85 | 44.01 | 44.07 | 2,737,500 | -3.08(-6.53%) |
Feb 08, 2006 | 47.75 | 47.78 | 45.70 | 47.15 | 1,476,100 | -0.02(-0.04%) |
Feb 07, 2006 | 50.35 | 50.36 | 47.10 | 47.17 | 1,279,800 | -3.46(-6.83%) |
Feb 06, 2006 | 50.90 | 51.22 | 49.85 | 50.63 | 828,600 | +0.28(+0.56%) |
Feb 03, 2006 | 50.55 | 50.84 | 49.77 | 50.35 | 733,400 | -0.24(-0.47%) |
Feb 02, 2006 | 50.80 | 51.68 | 49.83 | 50.59 | 900,200 | -0.96(-1.86%) |
Feb 01, 2006 | 52.40 | 53.07 | 51.41 | 51.55 | 1,020,000 | -0.85(-1.62%) |
Jan 31, 2006 | 51.55 | 52.42 | 50.87 | 52.40 | 1,239,700 | +0.85(+1.65%) |
Jan 30, 2006 | 50.70 | 51.95 | 50.50 | 51.55 | 917,000 | +1.73(+3.47%) |
Jan 27, 2006 | 49.36 | 50.25 | 49.41 | 49.82 | 1,017,800 | +0.47(+0.95%) |
Jan 26, 2006 | 51.00 | 51.00 | 48.42 | 49.35 | 1,524,700 | -0.50(-1.00%) |
Jan 25, 2006 | 51.80 | 52.05 | 49.49 | 49.85 | 1,010,400 | -1.85(-3.58%) |
Jan 24, 2006 | 51.65 | 52.48 | 51.50 | 51.70 | 702,900 | -0.33(-0.63%) |
Jan 23, 2006 | 51.67 | 52.25 | 50.97 | 52.03 | 860,800 | +0.35(+0.68%) |
Jan 20, 2006 | 52.20 | 54.50 | 51.52 | 51.68 | 2,684,200 | -0.06(-0.12%) |
Jan 19, 2006 | 50.15 | 51.80 | 49.72 | 51.74 | 1,064,800 | +1.59(+3.17%) |
Jan 18, 2006 | 51.20 | 51.20 | 49.22 | 50.15 | 1,329,600 | -1.05(-2.05%) |
Jan 17, 2006 | 51.56 | 51.80 | 50.56 | 51.20 | 1,925,400 | +0.15(+0.29%) |
Jan 13, 2006 | 49.97 | 51.32 | 49.97 | 51.05 | 818,600 | +0.76(+1.51%) |
Jan 12, 2006 | 51.05 | 51.53 | 50.16 | 50.29 | 1,144,400 | -0.36(-0.71%) |
Jan 11, 2006 | 51.27 | 51.55 | 50.35 | 50.65 | 1,052,500 | -0.61(-1.19%) |
Jan 10, 2006 | 51.04 | 51.93 | 51.04 | 51.26 | 934,100 | +0.01(+0.02%) |
Jan 09, 2006 | 51.00 | 51.53 | 50.75 | 51.25 | 754,300 | +0.25(+0.49%) |
Jan 06, 2006 | 50.75 | 51.86 | 50.74 | 51.00 | 1,352,600 | +0.70(+1.39%) |
Jan 05, 2006 | 53.47 | 53.48 | 50.14 | 50.30 | 1,736,300 | -3.17(-5.93%) |
Jan 04, 2006 | 51.80 | 53.57 | 51.21 | 53.47 | 1,638,300 | +1.35(+2.59%) |
Jan 03, 2006 | 51.00 | 52.39 | 50.71 | 52.12 | 1,582,800 | +2.05(+4.09%) |
Dec 30, 2005 | 49.60 | 50.36 | 49.30 | 50.07 | 635,400 | +0.27(+0.54%) |
Dec 29, 2005 | 49.97 | 50.82 | 49.46 | 49.80 | 955,900 | -0.17(-0.34%) |
Dec 28, 2005 | 49.10 | 50.16 | 48.81 | 49.97 | 690,400 | +1.01(+2.06%) |
Dec 27, 2005 | 50.45 | 50.45 | 48.70 | 48.96 | 848,600 | -1.74(-3.43%) |
Dec 23, 2005 | 50.51 | 50.71 | 49.60 | 50.70 | 835,500 | +0.19(+0.38%) |
Dec 22, 2005 | 50.45 | 51.06 | 50.20 | 50.51 | 1,020,100 | +0.42(+0.84%) |
Dec 21, 2005 | 50.70 | 51.24 | 49.83 | 50.09 | 1,076,300 | -0.52(-1.03%) |
Dec 20, 2005 | 50.50 | 51.00 | 50.37 | 50.61 | 809,800 | +0.65(+1.30%) |
Dec 19, 2005 | 50.15 | 50.40 | 49.42 | 49.96 | 1,138,600 | -0.04(-0.08%) |
Dec 16, 2005 | 51.30 | 51.30 | 49.80 | 50.00 | 1,525,600 | -1.30(-2.53%) |
Dec 15, 2005 | 52.27 | 52.40 | 50.80 | 51.30 | 1,301,800 | -0.97(-1.86%) |
Dec 14, 2005 | 52.15 | 52.55 | 51.07 | 52.27 | 1,183,300 | +0.12(+0.23%) |
Dec 13, 2005 | 52.90 | 53.52 | 52.02 | 52.15 | 1,532,200 | +0.42(+0.81%) |
Dec 12, 2005 | 50.21 | 52.18 | 51.00 | 51.73 | 1,363,400 | +1.53(+3.05%) |
Dec 09, 2005 | 50.98 | 50.98 | 50.10 | 50.20 | 999,200 | -0.78(-1.53%) |
Dec 08, 2005 | 50.46 | 51.12 | 50.30 | 50.98 | 1,162,300 | +0.71(+1.41%) |
Dec 07, 2005 | 51.20 | 51.30 | 49.90 | 50.27 | 1,248,300 | -0.07(-0.14%) |
Dec 06, 2005 | 50.00 | 51.16 | 49.97 | 50.34 | 1,455,700 | +0.55(+1.10%) |
Dec 05, 2005 | 48.75 | 50.54 | 48.75 | 49.79 | 1,923,100 | +1.46(+3.02%) |
Dec 02, 2005 | 47.80 | 48.33 | 47.62 | 48.33 | 1,047,800 | +0.61(+1.28%) |