Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.76 | 42.63 | 40.81 | 41.09 | 232,432 | -1.67(-3.90%) |
Feb 27, 2006 | 41.88 | 43.20 | 41.83 | 42.76 | 92,503 | +1.05(+2.52%) |
Feb 24, 2006 | 41.52 | 42.00 | 41.29 | 41.71 | 96,157 | +0.10(+0.25%) |
Feb 23, 2006 | 42.08 | 42.14 | 41.36 | 41.61 | 132,028 | -0.78(-1.85%) |
Feb 22, 2006 | 42.36 | 42.77 | 41.73 | 42.39 | 178,737 | +0.04(+0.10%) |
Feb 21, 2006 | 42.68 | 42.68 | 42.08 | 42.35 | 205,063 | -0.42(-0.99%) |
Feb 17, 2006 | 43.00 | 43.00 | 42.34 | 42.77 | 144,081 | -0.16(-0.38%) |
Feb 16, 2006 | 42.89 | 43.00 | 42.44 | 42.93 | 164,532 | +0.10(+0.24%) |
Feb 15, 2006 | 42.37 | 42.97 | 42.19 | 42.83 | 163,018 | +0.21(+0.48%) |
Feb 14, 2006 | 42.14 | 42.84 | 41.69 | 42.62 | 177,724 | -0.30(-0.70%) |
Feb 13, 2006 | 42.97 | 43.09 | 42.22 | 42.92 | 85,304 | +0.04(+0.10%) |
Feb 10, 2006 | 43.34 | 43.55 | 42.02 | 42.88 | 117,757 | -0.50(-1.15%) |
Feb 09, 2006 | 43.62 | 44.34 | 43.37 | 43.38 | 75,395 | -0.30(-0.69%) |
Feb 08, 2006 | 43.44 | 44.08 | 43.36 | 43.68 | 111,371 | +0.34(+0.77%) |
Feb 07, 2006 | 44.14 | 44.51 | 43.05 | 43.34 | 125,900 | -0.65(-1.47%) |
Feb 06, 2006 | 43.45 | 44.27 | 43.25 | 43.99 | 128,405 | +0.62(+1.43%) |
Feb 03, 2006 | 43.86 | 44.03 | 43.21 | 43.37 | 115,787 | -0.83(-1.87%) |
Feb 02, 2006 | 45.37 | 45.55 | 43.58 | 44.20 | 260,128 | -1.51(-3.29%) |
Feb 01, 2006 | 46.87 | 47.62 | 45.38 | 45.70 | 662,525 | +2.16(+4.96%) |
Jan 31, 2006 | 43.64 | 43.74 | 42.83 | 43.54 | 215,407 | -0.25(-0.57%) |
Jan 30, 2006 | 44.72 | 44.81 | 43.60 | 43.79 | 122,402 | -1.05(-2.34%) |
Jan 27, 2006 | 44.05 | 44.99 | 43.32 | 44.84 | 170,592 | +0.79(+1.80%) |
Jan 26, 2006 | 43.49 | 44.36 | 43.27 | 44.05 | 101,379 | +0.64(+1.49%) |
Jan 25, 2006 | 43.82 | 43.82 | 43.05 | 43.40 | 108,275 | -0.34(-0.77%) |
Jan 24, 2006 | 42.72 | 44.05 | 42.68 | 43.74 | 99,255 | +0.94(+2.19%) |
Jan 23, 2006 | 42.63 | 43.34 | 42.57 | 42.80 | 83,582 | +0.29(+0.69%) |
Jan 20, 2006 | 43.65 | 43.67 | 42.26 | 42.51 | 111,329 | -0.96(-2.22%) |
Jan 19, 2006 | 43.43 | 43.59 | 42.93 | 43.47 | 147,518 | +0.05(+0.12%) |
Jan 18, 2006 | 42.73 | 43.43 | 42.23 | 43.42 | 95,325 | +0.62(+1.45%) |
Jan 17, 2006 | 42.88 | 43.10 | 42.57 | 42.80 | 87,386 | -0.23(-0.54%) |
Jan 13, 2006 | 43.18 | 43.34 | 42.67 | 43.03 | 43,268 | +0.07(+0.16%) |
Jan 12, 2006 | 43.61 | 43.66 | 42.88 | 42.97 | 92,905 | -0.88(-2.00%) |
Jan 11, 2006 | 43.09 | 43.90 | 42.97 | 43.84 | 268,369 | +0.88(+2.04%) |
Jan 10, 2006 | 41.99 | 43.19 | 41.99 | 42.97 | 105,055 | +0.51(+1.20%) |
Jan 09, 2006 | 42.14 | 42.59 | 42.14 | 42.46 | 181,475 | +0.36(+0.86%) |
Jan 06, 2006 | 41.89 | 42.31 | 41.46 | 42.10 | 159,428 | +0.47(+1.14%) |
Jan 05, 2006 | 41.71 | 41.86 | 41.62 | 41.62 | 142,110 | -0.09(-0.21%) |
Jan 04, 2006 | 41.15 | 41.81 | 41.01 | 41.71 | 217,479 | +0.44(+1.06%) |
Jan 03, 2006 | 40.71 | 41.33 | 39.59 | 41.27 | 197,960 | +0.52(+1.29%) |
Dec 30, 2005 | 40.87 | 41.27 | 40.65 | 40.75 | 92,209 | -0.43(-1.04%) |
Dec 29, 2005 | 41.31 | 41.50 | 41.02 | 41.18 | 53,230 | -0.10(-0.25%) |
Dec 28, 2005 | 41.70 | 41.70 | 40.79 | 41.28 | 92,673 | -0.22(-0.52%) |
Dec 27, 2005 | 42.46 | 42.48 | 41.30 | 41.50 | 75,347 | -0.94(-2.21%) |
Dec 23, 2005 | 42.48 | 42.53 | 41.93 | 42.43 | 54,060 | +0.15(+0.35%) |
Dec 22, 2005 | 41.86 | 42.44 | 41.81 | 42.29 | 56,139 | +0.28(+0.68%) |
Dec 21, 2005 | 41.67 | 42.00 | 41.01 | 42.00 | 77,743 | +0.73(+1.77%) |
Dec 20, 2005 | 40.58 | 42.00 | 40.58 | 41.27 | 177,756 | +0.46(+1.14%) |
Dec 19, 2005 | 41.50 | 41.50 | 40.52 | 40.81 | 107,955 | -0.66(-1.60%) |
Dec 16, 2005 | 41.86 | 42.29 | 41.26 | 41.47 | 217,831 | -0.41(-0.99%) |
Dec 15, 2005 | 43.24 | 43.24 | 41.26 | 41.88 | 205,048 | -1.48(-3.41%) |
Dec 14, 2005 | 42.90 | 43.39 | 42.69 | 43.36 | 118,018 | +0.29(+0.68%) |
Dec 13, 2005 | 42.95 | 43.31 | 42.37 | 43.07 | 125,618 | +0.27(+0.62%) |
Dec 12, 2005 | 42.11 | 43.10 | 42.46 | 42.80 | 119,775 | +0.69(+1.63%) |
Dec 09, 2005 | 41.61 | 42.54 | 41.42 | 42.11 | 60,739 | +0.65(+1.56%) |
Dec 08, 2005 | 41.94 | 42.22 | 41.08 | 41.47 | 86,062 | -0.59(-1.41%) |
Dec 07, 2005 | 41.99 | 42.31 | 41.87 | 42.06 | 154,422 | +0.20(+0.47%) |
Dec 06, 2005 | 41.28 | 42.34 | 41.28 | 41.87 | 192,935 | +0.56(+1.35%) |
Dec 05, 2005 | 41.23 | 41.47 | 40.52 | 41.31 | 259,444 | +0.15(+0.36%) |
Dec 02, 2005 | 40.70 | 41.19 | 40.05 | 41.16 | 186,133 | +0.32(+0.78%) |