Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.83 | 41.78 | 41.31 | 41.44 | 106,416 | -0.39(-0.93%) |
Feb 27, 2006 | 42.31 | 42.31 | 41.83 | 41.83 | 43,727 | -0.41(-0.97%) |
Feb 24, 2006 | 42.17 | 42.33 | 42.04 | 42.24 | 37,535 | +0.11(+0.26%) |
Feb 23, 2006 | 42.16 | 42.52 | 41.98 | 42.13 | 73,910 | -0.15(-0.35%) |
Feb 22, 2006 | 42.19 | 42.54 | 42.19 | 42.27 | 47,984 | +0.07(+0.17%) |
Feb 21, 2006 | 42.10 | 42.42 | 42.07 | 42.21 | 496,866 | +0.14(+0.33%) |
Feb 17, 2006 | 42.14 | 42.25 | 42.00 | 42.07 | 537,111 | +0.08(+0.18%) |
Feb 16, 2006 | 41.63 | 42.00 | 41.46 | 41.99 | 46,436 | +0.50(+1.20%) |
Feb 15, 2006 | 41.59 | 41.79 | 41.12 | 41.49 | 47,726 | -0.10(-0.24%) |
Feb 14, 2006 | 40.64 | 41.67 | 40.64 | 41.59 | 341,434 | +0.95(+2.35%) |
Feb 13, 2006 | 41.80 | 41.80 | 40.52 | 40.64 | 236,566 | -0.56(-1.35%) |
Feb 10, 2006 | 41.06 | 41.39 | 40.51 | 41.20 | 248,562 | -0.04(-0.09%) |
Feb 09, 2006 | 41.59 | 41.93 | 41.15 | 41.24 | 131,053 | +0.01(+0.02%) |
Feb 08, 2006 | 41.38 | 41.38 | 40.86 | 41.23 | 62,043 | -0.12(-0.30%) |
Feb 07, 2006 | 42.36 | 42.36 | 41.25 | 41.35 | 748,395 | -1.12(-2.63%) |
Feb 06, 2006 | 42.08 | 42.53 | 42.02 | 42.47 | 86,551 | +0.63(+1.50%) |
Feb 03, 2006 | 41.93 | 42.21 | 41.75 | 41.84 | 69,138 | -0.29(-0.70%) |
Feb 02, 2006 | 42.87 | 43.00 | 42.06 | 42.14 | 130,279 | -0.66(-1.54%) |
Feb 01, 2006 | 42.78 | 42.83 | 42.45 | 42.79 | 83,843 | +0.15(+0.35%) |
Jan 31, 2006 | 42.46 | 42.89 | 42.39 | 42.65 | 66,171 | +0.18(+0.42%) |
Jan 30, 2006 | 42.39 | 42.53 | 42.21 | 42.47 | 74,684 | +0.16(+0.39%) |
Jan 27, 2006 | 42.07 | 42.34 | 41.95 | 42.31 | 64,365 | +0.41(+0.98%) |
Jan 26, 2006 | 41.58 | 41.99 | 41.46 | 41.90 | 103,707 | +0.52(+1.26%) |
Jan 25, 2006 | 41.71 | 41.75 | 41.23 | 41.38 | 106,287 | +0.09(+0.23%) |
Jan 24, 2006 | 40.77 | 41.31 | 40.77 | 41.28 | 70,557 | +0.64(+1.56%) |
Jan 23, 2006 | 40.28 | 40.79 | 40.23 | 40.65 | 141,888 | +0.43(+1.08%) |
Jan 20, 2006 | 40.93 | 40.95 | 40.17 | 40.21 | 73,007 | -0.60(-1.46%) |
Jan 19, 2006 | 40.54 | 41.03 | 40.54 | 40.81 | 205,995 | +0.49(+1.21%) |
Jan 18, 2006 | 40.70 | 40.70 | 40.19 | 40.32 | 203,287 | -0.51(-1.25%) |
Jan 17, 2006 | 40.78 | 40.93 | 40.66 | 40.83 | 90,550 | +0.02(+0.04%) |
Jan 13, 2006 | 40.66 | 40.96 | 40.66 | 40.82 | 95,323 | +0.06(+0.15%) |
Jan 12, 2006 | 41.10 | 41.10 | 40.64 | 40.76 | 94,420 | -0.37(-0.90%) |
Jan 11, 2006 | 41.38 | 41.40 | 41.07 | 41.13 | 127,441 | -0.36(-0.88%) |
Jan 10, 2006 | 40.72 | 41.52 | 40.68 | 41.49 | 85,906 | -0.11(-0.26%) |
Jan 09, 2006 | 41.64 | 41.78 | 41.49 | 41.60 | 167,170 | -0.04(-0.09%) |
Jan 06, 2006 | 41.45 | 41.75 | 41.28 | 41.64 | 263,267 | +0.60(+1.47%) |
Jan 05, 2006 | 41.17 | 41.17 | 40.87 | 41.03 | 107,190 | -0.15(-0.36%) |
Jan 04, 2006 | 40.93 | 41.20 | 40.79 | 41.18 | 257,462 | +0.30(+0.74%) |
Jan 03, 2006 | 40.26 | 40.92 | 40.01 | 40.88 | 430,824 | +0.92(+2.31%) |
Dec 30, 2005 | 40.17 | 40.17 | 39.93 | 39.96 | 148,466 | -0.34(-0.85%) |
Dec 29, 2005 | 40.42 | 40.55 | 40.26 | 40.30 | 186,905 | -0.06(-0.15%) |
Dec 28, 2005 | 40.24 | 40.46 | 40.17 | 40.36 | 177,489 | +0.32(+0.79%) |
Dec 27, 2005 | 40.55 | 40.60 | 39.99 | 40.04 | 50,821 | -0.33(-0.83%) |
Dec 23, 2005 | 40.31 | 40.38 | 40.20 | 40.38 | 74,555 | +0.15(+0.37%) |
Dec 22, 2005 | 39.77 | 40.27 | 39.77 | 40.23 | 104,481 | +0.10(+0.25%) |
Dec 21, 2005 | 39.46 | 40.13 | 39.46 | 40.13 | 171,426 | +0.67(+1.69%) |
Dec 20, 2005 | 39.62 | 39.74 | 39.34 | 39.46 | 44,759 | -0.06(-0.16%) |
Dec 19, 2005 | 39.89 | 40.01 | 39.51 | 39.52 | 45,275 | -0.22(-0.55%) |
Dec 16, 2005 | 40.09 | 40.17 | 39.71 | 39.74 | 51,337 | -0.29(-0.74%) |
Dec 15, 2005 | 40.31 | 40.35 | 39.95 | 40.03 | 44,501 | -0.12(-0.29%) |
Dec 14, 2005 | 40.42 | 40.43 | 40.15 | 40.15 | 86,422 | -0.28(-0.69%) |
Dec 13, 2005 | 40.15 | 40.58 | 40.10 | 40.43 | 62,172 | +0.27(+0.68%) |
Dec 12, 2005 | 40.30 | 40.37 | 39.95 | 40.16 | 62,559 | +0.12(+0.29%) |
Dec 09, 2005 | 40.27 | 40.40 | 39.96 | 40.04 | 31,989 | -0.22(-0.54%) |
Dec 08, 2005 | 40.24 | 40.54 | 40.01 | 40.26 | 142,404 | -0.02(-0.04%) |
Dec 07, 2005 | 40.47 | 40.52 | 40.08 | 40.27 | 128,731 | -0.09(-0.23%) |
Dec 06, 2005 | 40.24 | 40.65 | 40.07 | 40.37 | 127,441 | +0.29(+0.72%) |
Dec 05, 2005 | 39.93 | 40.10 | 39.83 | 40.08 | 83,069 | +0.16(+0.39%) |
Dec 02, 2005 | 40.08 | 40.08 | 39.82 | 39.93 | 128,602 | -0.16(-0.39%) |