Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.73 | 43.69 | 43.28 | 43.50 | 221,781 | -0.24(-0.54%) |
Feb 27, 2006 | 43.53 | 43.79 | 43.50 | 43.73 | 281,391 | +0.71(+1.65%) |
Feb 24, 2006 | 42.57 | 43.11 | 42.57 | 43.02 | 362,405 | +0.53(+1.25%) |
Feb 23, 2006 | 42.75 | 42.78 | 42.47 | 42.49 | 316,009 | +0.02(+0.05%) |
Feb 22, 2006 | 42.18 | 42.67 | 42.12 | 42.47 | 364,703 | -0.22(-0.52%) |
Feb 21, 2006 | 42.71 | 42.74 | 42.27 | 42.70 | 348,903 | +0.46(+1.09%) |
Feb 17, 2006 | 42.20 | 42.36 | 41.98 | 42.24 | 479,328 | -0.88(-2.05%) |
Feb 16, 2006 | 42.64 | 43.12 | 42.53 | 43.12 | 293,888 | +1.11(+2.65%) |
Feb 15, 2006 | 42.19 | 42.38 | 41.85 | 42.01 | 330,804 | -0.47(-1.11%) |
Feb 14, 2006 | 41.80 | 42.59 | 41.74 | 42.48 | 304,661 | +1.02(+2.45%) |
Feb 13, 2006 | 41.43 | 41.81 | 41.38 | 41.46 | 328,362 | -0.71(-1.68%) |
Feb 10, 2006 | 42.30 | 42.41 | 41.82 | 42.17 | 271,193 | +0.17(+0.40%) |
Feb 09, 2006 | 42.04 | 42.39 | 41.97 | 42.01 | 254,243 | +0.02(+0.05%) |
Feb 08, 2006 | 41.81 | 42.05 | 41.51 | 41.99 | 532,188 | +0.04(+0.10%) |
Feb 07, 2006 | 42.47 | 42.53 | 41.95 | 41.95 | 305,092 | -0.34(-0.81%) |
Feb 06, 2006 | 42.57 | 42.60 | 42.11 | 42.29 | 389,696 | -0.13(-0.30%) |
Feb 03, 2006 | 42.42 | 42.54 | 42.18 | 42.41 | 403,630 | -0.36(-0.85%) |
Feb 02, 2006 | 42.91 | 43.04 | 42.69 | 42.77 | 376,051 | +0.17(+0.39%) |
Feb 01, 2006 | 42.63 | 42.72 | 42.51 | 42.61 | 450,456 | +0.68(+1.63%) |
Jan 31, 2006 | 42.18 | 42.19 | 41.68 | 41.92 | 659,454 | -0.72(-1.70%) |
Jan 30, 2006 | 42.98 | 43.06 | 42.61 | 42.65 | 341,720 | -0.29(-0.68%) |
Jan 27, 2006 | 42.30 | 43.13 | 42.61 | 42.94 | 362,261 | +0.65(+1.53%) |
Jan 26, 2006 | 42.12 | 42.35 | 42.08 | 42.29 | 351,632 | +0.10(+0.25%) |
Jan 25, 2006 | 42.12 | 42.24 | 41.81 | 42.19 | 495,990 | -0.74(-1.72%) |
Jan 24, 2006 | 42.99 | 43.16 | 42.72 | 42.93 | 353,212 | +0.49(+1.16%) |
Jan 23, 2006 | 42.12 | 42.59 | 42.10 | 42.43 | 233,128 | +0.58(+1.38%) |
Jan 20, 2006 | 42.82 | 42.86 | 41.74 | 41.85 | 368,294 | -0.81(-1.89%) |
Jan 19, 2006 | 42.47 | 42.82 | 42.43 | 42.66 | 411,243 | +0.31(+0.72%) |
Jan 18, 2006 | 42.24 | 42.61 | 42.06 | 42.36 | 595,821 | -0.85(-1.97%) |
Jan 17, 2006 | 43.15 | 43.31 | 42.98 | 43.21 | 442,413 | -1.18(-2.65%) |
Jan 13, 2006 | 44.03 | 44.44 | 44.03 | 44.38 | 498,432 | +0.55(+1.25%) |
Jan 12, 2006 | 44.14 | 44.17 | 43.79 | 43.83 | 677,409 | +0.30(+0.69%) |
Jan 11, 2006 | 43.16 | 43.56 | 43.09 | 43.53 | 499,151 | +0.33(+0.76%) |
Jan 10, 2006 | 43.06 | 43.39 | 42.82 | 43.21 | 487,516 | -1.14(-2.57%) |
Jan 09, 2006 | 44.42 | 44.50 | 44.21 | 44.35 | 490,676 | +0.15(+0.33%) |
Jan 06, 2006 | 43.86 | 44.23 | 43.69 | 44.20 | 443,849 | +1.24(+2.88%) |
Jan 05, 2006 | 42.99 | 43.06 | 42.83 | 42.96 | 314,572 | +0.09(+0.21%) |
Jan 04, 2006 | 42.40 | 42.99 | 42.33 | 42.87 | 611,765 | +0.88(+2.09%) |
Jan 03, 2006 | 41.77 | 42.05 | 41.45 | 41.99 | 816,740 | +1.04(+2.53%) |
Dec 30, 2005 | 41.08 | 41.01 | 40.68 | 40.96 | 89,344 | -0.14(-0.34%) |
Dec 29, 2005 | 41.21 | 41.32 | 41.08 | 41.10 | 140,336 | -0.49(-1.17%) |
Dec 28, 2005 | 41.33 | 41.64 | 41.33 | 41.58 | 168,059 | +0.32(+0.78%) |
Dec 27, 2005 | 41.84 | 41.92 | 41.26 | 41.26 | 189,605 | -0.58(-1.38%) |
Dec 23, 2005 | 41.76 | 42.06 | 41.76 | 41.84 | 103,421 | +0.04(+0.10%) |
Dec 22, 2005 | 41.82 | 41.89 | 41.46 | 41.80 | 202,964 | +0.03(+0.08%) |
Dec 21, 2005 | 41.77 | 41.97 | 41.63 | 41.76 | 200,665 | +0.41(+0.99%) |
Dec 20, 2005 | 41.62 | 41.62 | 41.33 | 41.35 | 289,435 | -0.11(-0.27%) |
Dec 19, 2005 | 41.69 | 41.72 | 41.46 | 41.46 | 146,082 | +0.08(+0.20%) |
Dec 16, 2005 | 41.28 | 41.53 | 41.07 | 41.38 | 232,985 | +0.38(+0.92%) |
Dec 15, 2005 | 41.20 | 41.39 | 41.00 | 41.01 | 598,406 | -0.26(-0.62%) |
Dec 14, 2005 | 41.42 | 41.47 | 41.25 | 41.26 | 259,414 | -0.21(-0.50%) |
Dec 13, 2005 | 41.11 | 41.58 | 41.11 | 41.47 | 136,889 | +0.22(+0.52%) |
Dec 12, 2005 | 41.01 | 41.30 | 40.98 | 41.26 | 202,820 | +0.56(+1.39%) |
Dec 09, 2005 | 40.79 | 40.79 | 40.49 | 40.69 | 146,800 | +0.43(+1.07%) |
Dec 08, 2005 | 40.57 | 40.76 | 40.24 | 40.26 | 337,124 | -0.25(-0.62%) |
Dec 07, 2005 | 40.59 | 40.80 | 40.41 | 40.51 | 249,934 | +0.13(+0.33%) |
Dec 06, 2005 | 40.34 | 40.61 | 40.20 | 40.38 | 251,801 | +0.01(+0.02%) |
Dec 05, 2005 | 40.45 | 40.57 | 40.25 | 40.37 | 168,490 | +0.22(+0.55%) |
Dec 02, 2005 | 40.18 | 40.22 | 39.96 | 40.15 | 177,108 | -0.10(-0.26%) |