Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.41 | 42.21 | 41.74 | 41.74 | 10,360,778 | -0.67(-1.57%) |
Feb 27, 2006 | 42.51 | 42.56 | 42.30 | 42.41 | 3,333,463 | -0.10(-0.24%) |
Feb 24, 2006 | 42.29 | 42.57 | 42.23 | 42.51 | 3,730,639 | +0.23(+0.55%) |
Feb 23, 2006 | 42.05 | 42.61 | 41.97 | 42.28 | 5,586,923 | -0.21(-0.49%) |
Feb 22, 2006 | 41.81 | 42.57 | 41.80 | 42.49 | 8,075,435 | +0.76(+1.82%) |
Feb 21, 2006 | 42.22 | 42.28 | 41.70 | 41.73 | 5,151,410 | -0.46(-1.08%) |
Feb 17, 2006 | 42.21 | 42.21 | 41.91 | 42.18 | 5,661,143 | -0.02(-0.05%) |
Feb 16, 2006 | 41.87 | 42.21 | 41.70 | 42.21 | 5,473,720 | +0.22(+0.53%) |
Feb 15, 2006 | 41.59 | 42.02 | 41.49 | 41.98 | 5,906,780 | +0.53(+1.27%) |
Feb 14, 2006 | 41.29 | 41.80 | 41.18 | 41.46 | 6,325,770 | +0.38(+0.92%) |
Feb 13, 2006 | 41.06 | 41.44 | 41.01 | 41.08 | 4,920,617 | +0.02(+0.04%) |
Feb 10, 2006 | 41.17 | 41.40 | 40.84 | 41.06 | 4,829,358 | -0.03(-0.08%) |
Feb 09, 2006 | 41.02 | 41.63 | 40.88 | 41.09 | 6,401,023 | +0.24(+0.59%) |
Feb 08, 2006 | 40.26 | 40.95 | 40.01 | 40.85 | 6,175,910 | +0.51(+1.27%) |
Feb 07, 2006 | 40.36 | 40.63 | 40.30 | 40.34 | 4,540,351 | -0.12(-0.29%) |
Feb 06, 2006 | 40.46 | 40.60 | 40.13 | 40.46 | 3,805,763 | -0.09(-0.21%) |
Feb 03, 2006 | 40.73 | 40.97 | 40.50 | 40.54 | 5,174,645 | -0.18(-0.44%) |
Feb 02, 2006 | 40.75 | 40.95 | 40.53 | 40.72 | 7,126,705 | -0.05(-0.11%) |
Feb 01, 2006 | 40.63 | 40.92 | 40.53 | 40.77 | 4,966,182 | +0.13(+0.32%) |
Jan 31, 2006 | 40.68 | 40.99 | 40.48 | 40.63 | 7,359,176 | -0.18(-0.44%) |
Jan 30, 2006 | 41.18 | 41.23 | 40.69 | 40.81 | 8,178,182 | -0.48(-1.16%) |
Jan 27, 2006 | 41.23 | 41.44 | 41.10 | 41.29 | 8,943,749 | -0.02(-0.04%) |
Jan 26, 2006 | 41.18 | 41.43 | 41.02 | 41.31 | 6,842,344 | +0.33(+0.79%) |
Jan 25, 2006 | 40.92 | 41.25 | 40.67 | 40.98 | 9,798,381 | +0.06(+0.15%) |
Jan 24, 2006 | 40.21 | 41.04 | 40.14 | 40.92 | 11,055,610 | +1.07(+2.68%) |
Jan 23, 2006 | 39.90 | 40.56 | 39.81 | 39.85 | 13,502,430 | +0.03(+0.08%) |
Jan 20, 2006 | 40.74 | 40.74 | 39.73 | 39.82 | 15,342,191 | -0.92(-2.26%) |
Jan 19, 2006 | 41.11 | 41.14 | 40.66 | 40.74 | 5,933,500 | -0.14(-0.34%) |
Jan 18, 2006 | 40.79 | 41.11 | 40.75 | 40.88 | 7,236,293 | -0.15(-0.36%) |
Jan 17, 2006 | 41.12 | 41.25 | 40.93 | 41.03 | 6,344,100 | -0.37(-0.90%) |
Jan 13, 2006 | 41.60 | 41.77 | 41.37 | 41.40 | 9,860,726 | -0.09(-0.21%) |
Jan 12, 2006 | 41.51 | 41.60 | 41.25 | 41.49 | 3,865,913 | +0.01(+0.02%) |
Jan 11, 2006 | 41.60 | 41.70 | 41.39 | 41.48 | 5,952,603 | -0.22(-0.54%) |
Jan 10, 2006 | 41.51 | 41.77 | 41.46 | 41.70 | 6,317,251 | -0.12(-0.30%) |
Jan 09, 2006 | 40.92 | 41.83 | 40.92 | 41.83 | 7,865,166 | +1.01(+2.49%) |
Jan 06, 2006 | 40.67 | 40.96 | 40.50 | 40.81 | 5,341,027 | +0.14(+0.34%) |
Jan 05, 2006 | 40.21 | 40.68 | 40.21 | 40.67 | 5,067,380 | +0.43(+1.06%) |
Jan 04, 2006 | 40.63 | 40.73 | 40.14 | 40.25 | 7,395,447 | -0.49(-1.20%) |
Jan 03, 2006 | 40.05 | 40.73 | 39.55 | 40.73 | 10,101,329 | +0.87(+2.18%) |
Dec 30, 2005 | 39.37 | 40.02 | 39.34 | 39.87 | 6,668,604 | +0.27(+0.68%) |
Dec 29, 2005 | 39.78 | 39.94 | 39.52 | 39.60 | 4,034,361 | -0.25(-0.62%) |
Dec 28, 2005 | 39.90 | 40.01 | 39.54 | 39.84 | 3,730,768 | +0.12(+0.31%) |
Dec 27, 2005 | 40.57 | 40.72 | 39.66 | 39.72 | 4,674,722 | -0.81(-1.99%) |
Dec 23, 2005 | 40.63 | 40.67 | 40.47 | 40.53 | 2,614,106 | +0.01(+0.02%) |
Dec 22, 2005 | 40.60 | 40.84 | 40.25 | 40.52 | 4,106,645 | -0.07(-0.17%) |
Dec 21, 2005 | 40.22 | 40.79 | 40.22 | 40.59 | 7,392,866 | +0.50(+1.24%) |
Dec 20, 2005 | 39.67 | 40.29 | 39.63 | 40.09 | 6,414,577 | +0.37(+0.94%) |
Dec 19, 2005 | 40.23 | 40.17 | 39.72 | 39.72 | 5,831,398 | -0.51(-1.27%) |
Dec 16, 2005 | 39.85 | 40.34 | 39.94 | 40.23 | 7,872,136 | +0.39(+0.97%) |
Dec 15, 2005 | 39.87 | 40.05 | 39.60 | 39.84 | 4,599,856 | -0.02(-0.06%) |
Dec 14, 2005 | 39.24 | 39.95 | 39.24 | 39.87 | 7,640,310 | +0.53(+1.36%) |
Dec 13, 2005 | 39.36 | 39.60 | 39.05 | 39.33 | 6,975,812 | -0.20(-0.51%) |
Dec 12, 2005 | 39.88 | 39.88 | 39.34 | 39.53 | 7,058,422 | -0.09(-0.23%) |
Dec 09, 2005 | 39.29 | 39.85 | 39.26 | 39.63 | 7,047,967 | +0.39(+0.99%) |
Dec 08, 2005 | 39.60 | 39.77 | 39.20 | 39.24 | 5,134,501 | -0.36(-0.90%) |
Dec 07, 2005 | 39.74 | 39.81 | 39.50 | 39.60 | 5,315,986 | -0.30(-0.76%) |
Dec 06, 2005 | 39.95 | 40.23 | 39.85 | 39.90 | 5,726,328 | +0.09(+0.21%) |
Dec 05, 2005 | 39.91 | 39.98 | 39.69 | 39.81 | 6,225,218 | -0.17(-0.43%) |
Dec 02, 2005 | 40.29 | 40.48 | 39.95 | 39.98 | 8,156,110 | -0.29(-0.73%) |