Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.11 | 41.61 | 41.06 | 41.51 | 974,627 | +0.40(+0.97%) |
Feb 27, 2006 | 41.00 | 41.41 | 40.66 | 41.11 | 1,056,583 | +0.35(+0.86%) |
Feb 24, 2006 | 40.39 | 40.76 | 40.32 | 40.76 | 976,418 | +0.27(+0.66%) |
Feb 23, 2006 | 39.97 | 40.57 | 39.74 | 40.50 | 580,647 | +0.49(+1.23%) |
Feb 22, 2006 | 39.55 | 40.34 | 39.55 | 40.00 | 1,381,459 | +0.47(+1.18%) |
Feb 21, 2006 | 40.26 | 40.27 | 39.40 | 39.54 | 1,270,428 | -0.92(-2.28%) |
Feb 17, 2006 | 41.20 | 41.20 | 40.18 | 40.46 | 1,233,558 | -0.74(-1.80%) |
Feb 16, 2006 | 41.82 | 41.82 | 40.98 | 41.20 | 834,311 | -0.55(-1.32%) |
Feb 15, 2006 | 41.34 | 41.77 | 40.79 | 41.75 | 976,839 | +0.22(+0.53%) |
Feb 14, 2006 | 41.67 | 41.75 | 41.28 | 41.53 | 764,048 | -0.28(-0.68%) |
Feb 13, 2006 | 42.69 | 42.72 | 41.42 | 41.82 | 1,201,850 | -0.64(-1.50%) |
Feb 10, 2006 | 45.09 | 45.09 | 42.20 | 42.45 | 2,241,579 | -0.64(-1.48%) |
Feb 09, 2006 | 42.67 | 43.86 | 42.67 | 43.09 | 1,133,694 | +0.65(+1.54%) |
Feb 08, 2006 | 41.74 | 42.81 | 41.51 | 42.43 | 752,355 | +0.43(+1.02%) |
Feb 07, 2006 | 41.79 | 42.28 | 41.67 | 42.01 | 622,994 | +0.11(+0.27%) |
Feb 06, 2006 | 42.72 | 42.96 | 41.84 | 41.89 | 670,609 | -0.97(-2.26%) |
Feb 03, 2006 | 43.49 | 43.63 | 42.69 | 42.86 | 462,558 | -0.72(-1.66%) |
Feb 02, 2006 | 43.19 | 43.67 | 42.77 | 43.58 | 454,236 | +0.21(+0.48%) |
Feb 01, 2006 | 42.95 | 43.59 | 42.80 | 43.37 | 440,225 | +0.47(+1.08%) |
Jan 31, 2006 | 43.52 | 43.52 | 42.53 | 42.91 | 635,951 | -0.62(-1.42%) |
Jan 30, 2006 | 43.67 | 44.04 | 42.89 | 43.52 | 545,568 | -0.28(-0.63%) |
Jan 27, 2006 | 43.51 | 43.95 | 43.15 | 43.80 | 764,153 | +0.53(+1.23%) |
Jan 26, 2006 | 43.01 | 43.39 | 42.73 | 43.27 | 374,597 | +0.48(+1.13%) |
Jan 25, 2006 | 42.95 | 43.19 | 42.65 | 42.78 | 342,783 | -0.08(-0.18%) |
Jan 24, 2006 | 41.45 | 43.17 | 41.32 | 42.86 | 831,361 | +1.51(+3.65%) |
Jan 23, 2006 | 41.46 | 41.50 | 41.19 | 41.35 | 585,808 | -0.10(-0.25%) |
Jan 20, 2006 | 41.84 | 42.45 | 41.36 | 41.46 | 460,978 | -0.57(-1.36%) |
Jan 19, 2006 | 42.04 | 42.60 | 41.83 | 42.02 | 439,277 | +0.05(+0.11%) |
Jan 18, 2006 | 41.53 | 42.28 | 41.06 | 41.98 | 502,272 | +0.26(+0.61%) |
Jan 17, 2006 | 42.25 | 42.48 | 41.53 | 41.72 | 572,324 | -0.86(-2.03%) |
Jan 13, 2006 | 42.40 | 43.09 | 42.25 | 42.59 | 486,681 | +0.10(+0.25%) |
Jan 12, 2006 | 43.39 | 43.39 | 42.17 | 42.48 | 1,134,431 | -1.20(-2.74%) |
Jan 11, 2006 | 43.57 | 43.97 | 43.42 | 43.68 | 736,659 | +0.01(+0.02%) |
Jan 10, 2006 | 43.65 | 43.85 | 43.19 | 43.67 | 820,616 | -0.27(-0.61%) |
Jan 09, 2006 | 44.14 | 45.09 | 43.93 | 43.93 | 1,522,196 | -1.54(-3.38%) |
Jan 06, 2006 | 45.50 | 46.24 | 45.14 | 45.47 | 835,575 | +0.54(+1.20%) |
Jan 05, 2006 | 44.38 | 45.47 | 44.32 | 44.93 | 1,273,799 | +1.18(+2.69%) |
Jan 04, 2006 | 44.52 | 44.95 | 43.55 | 43.75 | 2,139,292 | -2.19(-4.77%) |
Jan 03, 2006 | 45.53 | 46.35 | 44.81 | 45.95 | 924,589 | +0.70(+1.55%) |
Dec 30, 2005 | 45.11 | 45.58 | 45.02 | 45.24 | 463,822 | -0.15(-0.33%) |
Dec 29, 2005 | 45.25 | 45.95 | 45.09 | 45.39 | 297,592 | +0.29(+0.65%) |
Dec 28, 2005 | 45.38 | 45.72 | 45.02 | 45.10 | 439,488 | +0.07(+0.15%) |
Dec 27, 2005 | 45.00 | 45.48 | 44.91 | 45.03 | 633,950 | +0.13(+0.30%) |
Dec 23, 2005 | 44.43 | 45.08 | 44.25 | 44.90 | 442,543 | +0.65(+1.46%) |
Dec 22, 2005 | 44.76 | 44.77 | 43.90 | 44.26 | 1,028,141 | -0.53(-1.19%) |
Dec 21, 2005 | 42.60 | 44.85 | 42.60 | 44.79 | 1,232,084 | +2.26(+5.31%) |
Dec 20, 2005 | 42.25 | 42.86 | 42.24 | 42.53 | 584,017 | +0.32(+0.76%) |
Dec 19, 2005 | 42.80 | 43.26 | 42.08 | 42.21 | 673,032 | -0.79(-1.83%) |
Dec 16, 2005 | 43.67 | 43.99 | 42.81 | 42.99 | 534,085 | -0.68(-1.56%) |
Dec 15, 2005 | 43.81 | 44.12 | 43.15 | 43.68 | 405,884 | -0.15(-0.35%) |
Dec 14, 2005 | 43.60 | 43.96 | 43.08 | 43.83 | 622,783 | +0.16(+0.37%) |
Dec 13, 2005 | 44.48 | 44.81 | 42.96 | 43.67 | 970,624 | -0.90(-2.02%) |
Dec 12, 2005 | 45.03 | 45.06 | 44.25 | 44.57 | 573,694 | -0.09(-0.19%) |
Dec 09, 2005 | 44.98 | 44.98 | 44.09 | 44.65 | 506,802 | -0.14(-0.32%) |
Dec 08, 2005 | 45.20 | 45.54 | 44.56 | 44.80 | 446,546 | -0.31(-0.69%) |
Dec 07, 2005 | 45.28 | 45.83 | 44.87 | 45.11 | 519,232 | -0.41(-0.90%) |
Dec 06, 2005 | 46.29 | 46.63 | 45.38 | 45.52 | 710,428 | -0.58(-1.26%) |
Dec 05, 2005 | 47.18 | 47.28 | 45.93 | 46.10 | 606,561 | -1.23(-2.61%) |
Dec 02, 2005 | 47.61 | 47.94 | 46.86 | 47.33 | 616,147 | -0.04(-0.08%) |