Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.28 | 44.32 | 43.65 | 43.65 | 54,058 | -0.64(-1.44%) |
Feb 27, 2006 | 44.31 | 44.51 | 44.26 | 44.28 | 16,301 | +0.14(+0.33%) |
Feb 24, 2006 | 43.98 | 44.30 | 43.98 | 44.14 | 17,694 | +0.17(+0.39%) |
Feb 23, 2006 | 43.95 | 44.30 | 43.86 | 43.97 | 8,080 | -0.15(-0.34%) |
Feb 22, 2006 | 43.62 | 44.12 | 43.62 | 44.12 | 10,449 | +0.72(+1.67%) |
Feb 21, 2006 | 43.48 | 43.48 | 43.27 | 43.39 | 4,876 | -0.09(-0.21%) |
Feb 17, 2006 | 43.65 | 43.65 | 43.40 | 43.49 | 5,155 | -0.06(-0.13%) |
Feb 16, 2006 | 43.25 | 43.55 | 43.21 | 43.55 | 7,523 | +0.39(+0.91%) |
Feb 15, 2006 | 42.80 | 43.17 | 42.80 | 43.15 | 28,562 | +0.42(+0.99%) |
Feb 14, 2006 | 42.07 | 42.73 | 42.06 | 42.73 | 414,776 | +0.73(+1.74%) |
Feb 13, 2006 | 41.92 | 41.99 | 41.92 | 41.99 | 1,253 | -0.15(-0.36%) |
Feb 10, 2006 | 42.05 | 42.17 | 41.50 | 42.15 | 428,152 | -0.04(-0.10%) |
Feb 09, 2006 | 42.54 | 42.54 | 42.07 | 42.19 | 100,176 | -0.13(-0.31%) |
Feb 08, 2006 | 41.84 | 42.32 | 41.84 | 42.32 | 42,076 | +0.34(+0.82%) |
Feb 07, 2006 | 42.10 | 42.10 | 41.97 | 41.97 | 238,806 | -0.65(-1.53%) |
Feb 06, 2006 | 42.48 | 42.63 | 42.44 | 42.63 | 2,229 | +0.23(+0.54%) |
Feb 03, 2006 | 41.99 | 42.53 | 41.99 | 42.40 | 143,367 | +0.03(+0.07%) |
Feb 02, 2006 | 42.53 | 42.64 | 42.30 | 42.37 | 3,761 | -0.21(-0.49%) |
Feb 01, 2006 | 42.55 | 42.78 | 42.52 | 42.58 | 40,822 | -0.12(-0.29%) |
Jan 31, 2006 | 42.41 | 42.70 | 42.36 | 42.70 | 3,343 | +0.01(+0.02%) |
Jan 30, 2006 | 42.61 | 42.71 | 42.61 | 42.69 | 5,991 | +0.24(+0.56%) |
Jan 27, 2006 | 42.53 | 42.73 | 42.45 | 42.45 | 5,155 | -0.04(-0.08%) |
Jan 26, 2006 | 41.86 | 42.63 | 41.86 | 42.49 | 7,384 | +1.17(+2.83%) |
Jan 25, 2006 | 41.36 | 41.46 | 41.28 | 41.32 | 2,368 | +0.01(+0.02%) |
Jan 24, 2006 | 41.23 | 41.38 | 41.14 | 41.31 | 60,746 | +0.39(+0.96%) |
Jan 23, 2006 | 40.52 | 40.97 | 40.52 | 40.92 | 3,483 | +0.41(+1.01%) |
Jan 20, 2006 | 41.16 | 41.16 | 40.51 | 40.51 | 14,490 | -0.69(-1.67%) |
Jan 19, 2006 | 40.96 | 41.26 | 40.90 | 41.20 | 4,876 | +0.55(+1.36%) |
Jan 18, 2006 | 40.49 | 40.65 | 40.45 | 40.65 | 11,564 | -0.23(-0.56%) |
Jan 17, 2006 | 40.97 | 40.97 | 40.70 | 40.88 | 12,957 | -0.27(-0.66%) |
Jan 13, 2006 | 41.19 | 41.33 | 41.07 | 41.15 | 1,393 | -0.11(-0.26%) |
Jan 12, 2006 | 41.37 | 41.53 | 41.26 | 41.26 | 27,586 | -0.19(-0.47%) |
Jan 11, 2006 | 41.01 | 41.51 | 41.01 | 41.45 | 62,279 | +0.50(+1.21%) |
Jan 10, 2006 | 40.96 | 40.96 | 40.95 | 40.95 | 39,150 | +0.01(+0.04%) |
Jan 09, 2006 | 40.60 | 41.00 | 40.60 | 40.94 | 42,216 | +0.39(+0.97%) |
Jan 06, 2006 | 39.99 | 40.54 | 39.99 | 40.54 | 148,244 | +0.67(+1.69%) |
Jan 05, 2006 | 39.76 | 39.87 | 39.76 | 39.87 | 119,124 | -0.03(-0.07%) |
Jan 04, 2006 | 39.79 | 39.96 | 39.78 | 39.90 | 38,732 | +0.10(+0.25%) |
Jan 03, 2006 | 39.25 | 39.80 | 38.74 | 39.80 | 67,294 | +0.57(+1.46%) |
Dec 30, 2005 | 39.06 | 39.27 | 39.01 | 39.22 | 99,061 | -0.24(-0.62%) |
Dec 29, 2005 | 39.50 | 39.54 | 39.42 | 39.47 | 69,942 | -0.06(-0.16%) |
Dec 28, 2005 | 39.53 | 39.53 | 39.53 | 39.53 | 417 | -0.11(-0.27%) |
Dec 27, 2005 | 40.11 | 40.11 | 39.63 | 39.64 | 15,186 | -0.27(-0.67%) |
Dec 23, 2005 | 39.93 | 39.96 | 39.91 | 39.91 | 60,607 | +0.26(+0.65%) |
Dec 22, 2005 | 39.65 | 39.65 | 39.65 | 39.65 | 139 | +0.07(+0.18%) |
Dec 21, 2005 | 39.72 | 39.82 | 39.43 | 39.58 | 50,854 | +0.01(+0.02%) |
Dec 20, 2005 | 39.48 | 39.60 | 39.40 | 39.57 | 15,325 | -0.14(-0.36%) |
Dec 19, 2005 | 39.72 | 39.72 | 39.71 | 39.71 | 278 | +0.03(+0.07%) |
Dec 16, 2005 | 39.78 | 39.83 | 39.63 | 39.68 | 4,737 | -0.03(-0.07%) |
Dec 15, 2005 | 39.83 | 39.88 | 39.71 | 39.71 | 15,883 | -0.12(-0.31%) |
Dec 14, 2005 | 39.76 | 39.83 | 39.76 | 39.83 | 8,638 | +0.48(+1.22%) |
Dec 13, 2005 | 39.35 | 39.35 | 39.35 | 39.35 | 139 | -0.18(-0.45%) |
Dec 12, 2005 | 39.62 | 39.62 | 39.38 | 39.53 | 54,894 | +0.20(+0.51%) |
Dec 09, 2005 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 39.24 | 39.51 | 39.24 | 39.33 | 69,942 | -0.04(-0.11%) |
Dec 07, 2005 | 39.59 | 39.60 | 39.36 | 39.38 | 188,091 | -0.42(-1.05%) |
Dec 06, 2005 | 40.16 | 40.34 | 39.79 | 39.79 | 365,872 | +0.01(+0.04%) |
Dec 05, 2005 | 39.51 | 39.78 | 39.51 | 39.78 | 9,056 | -0.18(-0.45%) |
Dec 02, 2005 | 39.96 | 39.96 | 39.96 | 39.96 | 13,932 | +0.16(+0.40%) |