Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.79 | 42.89 | 41.80 | 42.75 | 843,806 | +0.95(+2.28%) |
Feb 27, 2006 | 40.42 | 42.73 | 40.40 | 41.79 | 1,480,571 | +1.25(+3.10%) |
Feb 24, 2006 | 40.81 | 40.85 | 40.34 | 40.54 | 541,918 | -0.35(-0.85%) |
Feb 23, 2006 | 40.20 | 41.46 | 40.09 | 40.89 | 502,553 | +0.49(+1.22%) |
Feb 22, 2006 | 40.32 | 40.80 | 40.20 | 40.39 | 509,913 | +0.03(+0.07%) |
Feb 21, 2006 | 41.24 | 41.66 | 39.66 | 40.37 | 566,837 | -0.91(-2.20%) |
Feb 17, 2006 | 42.35 | 42.35 | 41.14 | 41.27 | 1,008,184 | -0.91(-2.15%) |
Feb 16, 2006 | 41.39 | 42.35 | 41.25 | 42.18 | 933,904 | +0.82(+1.97%) |
Feb 15, 2006 | 40.26 | 41.36 | 40.08 | 41.36 | 548,276 | +0.93(+2.31%) |
Feb 14, 2006 | 39.68 | 41.10 | 39.30 | 40.43 | 980,308 | +0.96(+2.44%) |
Feb 13, 2006 | 39.55 | 39.86 | 38.91 | 39.47 | 494,779 | -0.36(-0.90%) |
Feb 10, 2006 | 40.08 | 40.26 | 38.77 | 39.83 | 702,877 | -0.19(-0.48%) |
Feb 09, 2006 | 41.04 | 41.10 | 39.98 | 40.02 | 463,891 | -1.11(-2.69%) |
Feb 08, 2006 | 41.54 | 41.54 | 40.42 | 41.13 | 414,415 | -0.36(-0.86%) |
Feb 07, 2006 | 41.68 | 42.30 | 40.68 | 41.48 | 524,975 | -0.40(-0.96%) |
Feb 06, 2006 | 42.13 | 42.13 | 41.23 | 41.89 | 657,251 | -0.40(-0.95%) |
Feb 03, 2006 | 42.34 | 42.88 | 42.20 | 42.29 | 856,206 | -0.19(-0.45%) |
Feb 02, 2006 | 41.22 | 42.90 | 41.00 | 42.48 | 1,395,965 | +1.30(+3.16%) |
Feb 01, 2006 | 39.92 | 41.39 | 39.56 | 41.18 | 680,857 | +1.07(+2.67%) |
Jan 31, 2006 | 39.93 | 40.66 | 39.79 | 40.11 | 825,192 | +0.26(+0.64%) |
Jan 30, 2006 | 41.13 | 41.22 | 39.61 | 39.85 | 702,505 | -1.45(-3.50%) |
Jan 27, 2006 | 41.68 | 42.31 | 41.08 | 41.30 | 953,484 | -0.38(-0.92%) |
Jan 26, 2006 | 41.46 | 41.71 | 41.04 | 41.68 | 492,919 | +0.71(+1.74%) |
Jan 25, 2006 | 40.80 | 41.43 | 40.53 | 40.97 | 616,033 | +0.92(+2.29%) |
Jan 24, 2006 | 38.86 | 40.29 | 38.63 | 40.05 | 541,115 | +1.42(+3.67%) |
Jan 23, 2006 | 38.45 | 39.49 | 38.30 | 38.63 | 789,640 | +0.19(+0.50%) |
Jan 20, 2006 | 39.78 | 39.81 | 38.30 | 38.44 | 1,406,371 | -1.05(-2.67%) |
Jan 19, 2006 | 39.89 | 40.24 | 38.73 | 39.50 | 838,972 | -0.34(-0.85%) |
Jan 18, 2006 | 41.50 | 41.50 | 39.36 | 39.83 | 1,068,805 | -1.84(-4.42%) |
Jan 17, 2006 | 42.51 | 42.51 | 41.13 | 41.68 | 529,228 | -0.84(-1.98%) |
Jan 13, 2006 | 43.64 | 43.64 | 42.35 | 42.52 | 325,893 | -0.93(-2.15%) |
Jan 12, 2006 | 44.12 | 44.56 | 43.37 | 43.45 | 287,355 | -0.89(-2.00%) |
Jan 11, 2006 | 43.70 | 44.42 | 43.54 | 44.34 | 420,191 | +0.41(+0.94%) |
Jan 10, 2006 | 42.92 | 44.14 | 42.82 | 43.93 | 493,676 | +0.87(+2.02%) |
Jan 09, 2006 | 42.77 | 43.11 | 41.84 | 43.06 | 822,118 | +0.58(+1.36%) |
Jan 06, 2006 | 43.20 | 43.26 | 42.14 | 42.48 | 720,924 | -0.57(-1.32%) |
Jan 05, 2006 | 42.46 | 43.21 | 41.95 | 43.05 | 1,275,509 | +1.57(+3.78%) |
Jan 04, 2006 | 41.47 | 42.90 | 40.87 | 41.48 | 1,549,104 | -2.07(-4.75%) |
Jan 03, 2006 | 45.23 | 45.23 | 42.40 | 43.55 | 952,917 | -1.71(-3.78%) |
Dec 30, 2005 | 44.89 | 45.58 | 44.50 | 45.27 | 282,023 | +0.18(+0.41%) |
Dec 29, 2005 | 45.27 | 45.71 | 44.45 | 45.08 | 325,772 | +0.00(+0.00%) |
Dec 28, 2005 | 44.19 | 45.50 | 44.19 | 45.08 | 412,036 | +1.06(+2.41%) |
Dec 27, 2005 | 44.29 | 44.38 | 43.86 | 44.02 | 461,166 | -0.27(-0.60%) |
Dec 23, 2005 | 44.40 | 44.53 | 43.69 | 44.29 | 542,585 | -0.07(-0.17%) |
Dec 22, 2005 | 44.92 | 45.05 | 44.20 | 44.36 | 392,488 | -0.25(-0.55%) |
Dec 21, 2005 | 44.51 | 44.97 | 43.86 | 44.61 | 687,262 | +0.38(+0.87%) |
Dec 20, 2005 | 44.73 | 45.06 | 43.33 | 44.22 | 1,109,672 | -0.56(-1.25%) |
Dec 19, 2005 | 47.14 | 47.14 | 44.62 | 44.78 | 776,604 | -2.33(-4.94%) |
Dec 16, 2005 | 48.47 | 48.97 | 46.61 | 47.11 | 653,813 | -1.36(-2.82%) |
Dec 15, 2005 | 49.10 | 49.28 | 47.98 | 48.47 | 516,205 | -0.49(-1.01%) |
Dec 14, 2005 | 47.86 | 50.05 | 47.75 | 48.97 | 1,070,529 | +1.36(+2.87%) |
Dec 13, 2005 | 47.57 | 48.29 | 46.65 | 47.60 | 702,354 | +0.27(+0.58%) |
Dec 12, 2005 | 46.63 | 47.63 | 46.63 | 47.33 | 284,405 | +0.51(+1.10%) |
Dec 09, 2005 | 47.32 | 47.46 | 46.25 | 46.81 | 449,821 | -0.01(-0.02%) |
Dec 08, 2005 | 46.31 | 47.10 | 45.61 | 46.82 | 431,491 | +0.93(+2.04%) |
Dec 07, 2005 | 45.64 | 46.27 | 45.34 | 45.89 | 527,167 | +0.27(+0.60%) |
Dec 06, 2005 | 46.14 | 47.17 | 45.60 | 45.61 | 763,646 | -0.39(-0.86%) |
Dec 05, 2005 | 46.71 | 46.98 | 45.79 | 46.01 | 274,033 | -0.92(-1.95%) |
Dec 02, 2005 | 47.15 | 47.79 | 46.47 | 46.92 | 386,032 | -0.04(-0.08%) |