Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.70 | 46.20 | 45.85 | 45.85 | 74,246 | +0.15(+0.33%) |
Feb 27, 2006 | 45.70 | 45.75 | 45.25 | 45.70 | 26,229 | +0.20(+0.44%) |
Feb 24, 2006 | 45.50 | 45.50 | 45.10 | 45.50 | 30,729 | +1.10(+2.48%) |
Feb 23, 2006 | 44.40 | 44.75 | 44.15 | 44.40 | 55,919 | +0.60(+1.37%) |
Feb 22, 2006 | 43.80 | 43.80 | 42.80 | 43.80 | 21,045 | +1.30(+3.06%) |
Feb 21, 2006 | 42.50 | 42.50 | 42.20 | 42.50 | 14,311 | +0.25(+0.59%) |
Feb 17, 2006 | 42.25 | 42.60 | 41.90 | 42.25 | 18,921 | -1.30(-2.99%) |
Feb 15, 2006 | 43.55 | 43.70 | 43.25 | 43.55 | 25,355 | -1.00(-2.24%) |
Feb 14, 2006 | 44.55 | 44.90 | 44.20 | 44.55 | 32,360 | +0.90(+2.06%) |
Feb 13, 2006 | 43.65 | 43.80 | 43.25 | 43.65 | 12,503 | -1.85(-4.07%) |
Feb 10, 2006 | 45.50 | 45.80 | 45.10 | 45.50 | 27,647 | -0.95(-2.05%) |
Feb 09, 2006 | 46.45 | 46.45 | 45.80 | 46.45 | 20,707 | -0.15(-0.32%) |
Feb 08, 2006 | 46.60 | 46.65 | 46.00 | 46.60 | 21,862 | -1.70(-3.52%) |
Feb 07, 2006 | 47.40 | 48.30 | 47.90 | 48.30 | 30,036 | +0.90(+1.90%) |
Feb 06, 2006 | 47.40 | 47.55 | 47.20 | 47.40 | 20,702 | -0.10(-0.21%) |
Feb 03, 2006 | 47.50 | 47.50 | 46.90 | 47.50 | 19,770 | +0.60(+1.28%) |
Feb 02, 2006 | 46.90 | 49.60 | 46.45 | 46.90 | 40,609 | -0.10(-0.21%) |
Feb 01, 2006 | 47.00 | 47.00 | 46.30 | 47.00 | 15,145 | -0.20(-0.42%) |
Jan 31, 2006 | 47.20 | 47.75 | 46.40 | 47.20 | 6,464 | +0.45(+0.96%) |
Jan 30, 2006 | 46.75 | 47.50 | 46.75 | 46.75 | 11,165 | +1.80(+4.00%) |
Jan 27, 2006 | 44.95 | 45.60 | 44.30 | 44.95 | 82,639 | -0.45(-0.99%) |
Jan 26, 2006 | 45.40 | 45.45 | 44.90 | 45.40 | 51,481 | +0.65(+1.45%) |
Jan 25, 2006 | 44.75 | 44.75 | 44.40 | 44.75 | 31,465 | -1.20(-2.61%) |
Jan 24, 2006 | 45.95 | 46.00 | 45.25 | 45.95 | 43,412 | +1.35(+3.03%) |
Jan 23, 2006 | 44.60 | 45.05 | 44.45 | 44.60 | 18,559 | -0.20(-0.45%) |
Jan 20, 2006 | 44.80 | 45.35 | 44.75 | 44.80 | 16,587 | +0.55(+1.24%) |
Jan 19, 2006 | 44.25 | 44.50 | 43.70 | 44.25 | 10,814 | +1.60(+3.75%) |
Jan 18, 2006 | 42.65 | 44.15 | 42.10 | 42.65 | 47,414 | -1.25(-2.85%) |
Jan 17, 2006 | 43.90 | 44.15 | 43.30 | 43.90 | 77,621 | -1.75(-3.83%) |
Jan 13, 2006 | 45.65 | 45.65 | 45.10 | 45.65 | 8,362 | -0.10(-0.22%) |
Jan 12, 2006 | 45.75 | 46.35 | 45.75 | 45.75 | 36,659 | -0.25(-0.54%) |
Jan 11, 2006 | 46.00 | 46.15 | 45.09 | 46.00 | 38,069 | -0.60(-1.29%) |
Jan 10, 2006 | 46.60 | 46.70 | 46.25 | 46.60 | 58,054 | -1.55(-3.22%) |
Jan 09, 2006 | 48.15 | 48.40 | 47.75 | 48.15 | 42,987 | +0.10(+0.21%) |
Jan 06, 2006 | 48.05 | 48.05 | 47.15 | 48.05 | 42,639 | +0.30(+0.63%) |
Jan 05, 2006 | 47.75 | 47.75 | 47.20 | 47.75 | 34,343 | +0.15(+0.32%) |
Jan 04, 2006 | 45.80 | 47.60 | 46.57 | 47.60 | 21,636 | +1.80(+3.93%) |
Jan 03, 2006 | 45.80 | 45.80 | 44.60 | 45.80 | 30,391 | +1.15(+2.58%) |
Dec 30, 2005 | 44.65 | 44.75 | 44.15 | 44.65 | 18,252 | -0.45(-1.00%) |
Dec 29, 2005 | 45.10 | 45.10 | 44.55 | 45.10 | 10,984 | -0.05(-0.11%) |
Dec 28, 2005 | 45.15 | 45.40 | 44.95 | 45.15 | 23,370 | +0.35(+0.78%) |
Dec 23, 2005 | 44.80 | 44.85 | 44.30 | 44.80 | 9,092 | +0.20(+0.45%) |
Dec 22, 2005 | 45.10 | 44.75 | 44.30 | 44.60 | 11,382 | -0.50(-1.11%) |
Dec 21, 2005 | 44.80 | 45.15 | 44.55 | 45.10 | 12,496 | +0.30(+0.67%) |
Dec 20, 2005 | 44.80 | 45.05 | 44.60 | 44.80 | 15,641 | +0.55(+1.24%) |
Dec 19, 2005 | 44.25 | 45.35 | 44.05 | 44.25 | 11,078 | -0.95(-2.10%) |
Dec 16, 2005 | 45.20 | 45.20 | 44.90 | 45.20 | 12,741 | -0.05(-0.11%) |
Dec 15, 2005 | 45.25 | 45.25 | 44.70 | 45.25 | 23,106 | +0.35(+0.78%) |
Dec 14, 2005 | 44.90 | 45.40 | 44.90 | 44.90 | 12,928 | -0.15(-0.33%) |
Dec 13, 2005 | 45.05 | 45.10 | 44.50 | 45.05 | 20,458 | +0.35(+0.78%) |
Dec 12, 2005 | 44.70 | 44.70 | 44.00 | 44.70 | 18,941 | +1.35(+3.11%) |
Dec 09, 2005 | 43.35 | 43.35 | 42.65 | 43.35 | 17,177 | +0.75(+1.76%) |
Dec 08, 2005 | 42.60 | 42.60 | 42.30 | 42.60 | 29,901 | -0.05(-0.12%) |
Dec 07, 2005 | 42.65 | 43.10 | 42.60 | 42.65 | 15,330 | -0.75(-1.73%) |
Dec 06, 2005 | 43.40 | 43.45 | 42.30 | 43.40 | 21,303 | +0.47(+1.09%) |
Dec 05, 2005 | 42.93 | 43.00 | 42.50 | 42.93 | 15,410 | +0.38(+0.89%) |
Dec 02, 2005 | 42.55 | 42.55 | 41.95 | 42.55 | 11,869 | +0.85(+2.04%) |