Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.69 | 42.73 | 42.00 | 42.07 | 570,159 | -0.62(-1.46%) |
Feb 27, 2006 | 42.67 | 42.86 | 42.48 | 42.69 | 492,963 | +0.00(+0.00%) |
Feb 24, 2006 | 42.96 | 43.02 | 42.56 | 42.69 | 385,070 | -0.28(-0.64%) |
Feb 23, 2006 | 43.33 | 43.37 | 42.92 | 42.97 | 283,459 | -0.55(-1.27%) |
Feb 22, 2006 | 43.46 | 43.64 | 43.05 | 43.52 | 367,645 | +0.03(+0.07%) |
Feb 21, 2006 | 43.71 | 43.72 | 42.88 | 43.49 | 513,022 | -0.27(-0.61%) |
Feb 17, 2006 | 43.77 | 43.88 | 43.42 | 43.76 | 447,577 | +0.00(+0.00%) |
Feb 16, 2006 | 43.75 | 43.78 | 43.43 | 43.76 | 264,919 | +0.00(+0.00%) |
Feb 15, 2006 | 43.75 | 43.81 | 43.22 | 43.76 | 239,086 | +0.02(+0.05%) |
Feb 14, 2006 | 43.57 | 43.94 | 43.25 | 43.74 | 409,485 | +0.23(+0.52%) |
Feb 13, 2006 | 43.73 | 43.88 | 43.44 | 43.51 | 185,798 | -0.32(-0.72%) |
Feb 10, 2006 | 43.83 | 43.99 | 43.45 | 43.83 | 262,893 | +0.00(+0.00%) |
Feb 09, 2006 | 43.87 | 44.10 | 43.73 | 43.83 | 463,077 | -0.03(-0.07%) |
Feb 08, 2006 | 44.07 | 44.07 | 43.67 | 43.86 | 380,106 | -0.06(-0.13%) |
Feb 07, 2006 | 44.08 | 44.08 | 43.68 | 43.92 | 646,343 | -0.17(-0.38%) |
Feb 06, 2006 | 43.77 | 44.24 | 43.69 | 44.08 | 680,078 | +0.51(+1.18%) |
Feb 03, 2006 | 43.27 | 43.93 | 43.23 | 43.57 | 671,163 | -0.15(-0.34%) |
Feb 02, 2006 | 43.87 | 43.90 | 43.30 | 43.72 | 677,039 | -0.19(-0.43%) |
Feb 01, 2006 | 43.69 | 44.04 | 43.64 | 43.91 | 377,168 | +0.16(+0.36%) |
Jan 31, 2006 | 43.50 | 43.76 | 43.13 | 43.75 | 439,574 | +0.20(+0.45%) |
Jan 30, 2006 | 44.42 | 44.57 | 43.30 | 43.55 | 723,843 | -0.70(-1.58%) |
Jan 27, 2006 | 43.93 | 44.45 | 43.88 | 44.25 | 712,092 | +0.33(+0.74%) |
Jan 26, 2006 | 45.16 | 45.63 | 43.92 | 43.93 | 856,151 | -0.69(-1.55%) |
Jan 25, 2006 | 44.81 | 45.13 | 44.32 | 44.62 | 659,209 | -0.20(-0.44%) |
Jan 24, 2006 | 45.06 | 45.42 | 44.78 | 44.81 | 370,887 | -0.25(-0.55%) |
Jan 23, 2006 | 45.11 | 45.27 | 45.02 | 45.06 | 395,505 | -0.10(-0.22%) |
Jan 20, 2006 | 45.70 | 45.84 | 45.16 | 45.16 | 246,988 | -0.61(-1.34%) |
Jan 19, 2006 | 45.66 | 46.10 | 45.44 | 45.77 | 476,146 | +0.16(+0.35%) |
Jan 18, 2006 | 45.60 | 45.90 | 45.46 | 45.61 | 395,606 | -0.21(-0.45%) |
Jan 17, 2006 | 45.91 | 46.05 | 45.75 | 45.82 | 458,924 | -0.27(-0.58%) |
Jan 13, 2006 | 46.30 | 46.37 | 45.96 | 46.09 | 210,416 | -0.32(-0.68%) |
Jan 12, 2006 | 47.14 | 47.17 | 46.38 | 46.40 | 691,121 | -0.75(-1.59%) |
Jan 11, 2006 | 46.36 | 47.27 | 46.27 | 47.15 | 671,974 | +0.78(+1.68%) |
Jan 10, 2006 | 46.10 | 46.38 | 45.96 | 46.37 | 251,344 | +0.08(+0.17%) |
Jan 09, 2006 | 45.60 | 46.65 | 45.60 | 46.29 | 609,467 | +0.43(+0.95%) |
Jan 06, 2006 | 45.55 | 46.04 | 45.41 | 45.86 | 339,583 | +0.31(+0.67%) |
Jan 05, 2006 | 45.26 | 45.64 | 45.26 | 45.55 | 380,917 | -0.01(-0.02%) |
Jan 04, 2006 | 44.65 | 46.05 | 44.61 | 45.56 | 791,517 | +0.88(+1.97%) |
Jan 03, 2006 | 43.54 | 44.96 | 43.53 | 44.69 | 637,630 | +1.09(+2.49%) |
Dec 30, 2005 | 43.78 | 43.79 | 43.50 | 43.60 | 208,491 | -0.34(-0.76%) |
Dec 29, 2005 | 44.38 | 44.56 | 43.88 | 43.94 | 303,416 | -0.25(-0.56%) |
Dec 28, 2005 | 43.34 | 44.38 | 43.33 | 44.18 | 385,678 | +0.87(+2.01%) |
Dec 27, 2005 | 43.95 | 44.15 | 43.21 | 43.31 | 532,068 | -0.53(-1.22%) |
Dec 23, 2005 | 43.78 | 44.09 | 43.73 | 43.85 | 173,033 | +0.07(+0.16%) |
Dec 22, 2005 | 43.75 | 43.92 | 43.63 | 43.78 | 488,303 | -0.02(-0.04%) |
Dec 21, 2005 | 43.26 | 43.81 | 43.17 | 43.80 | 555,267 | +0.78(+1.81%) |
Dec 20, 2005 | 42.67 | 43.56 | 41.92 | 43.02 | 1,159,669 | +0.16(+0.37%) |
Dec 19, 2005 | 43.15 | 43.26 | 42.56 | 42.86 | 495,698 | -0.30(-0.69%) |
Dec 16, 2005 | 43.88 | 44.05 | 43.12 | 43.16 | 693,654 | -0.77(-1.75%) |
Dec 15, 2005 | 43.88 | 44.19 | 43.77 | 43.93 | 563,068 | +0.20(+0.45%) |
Dec 14, 2005 | 43.58 | 44.12 | 43.14 | 43.73 | 1,025,335 | -0.03(-0.07%) |
Dec 13, 2005 | 44.38 | 44.38 | 42.66 | 43.76 | 1,678,264 | -2.15(-4.69%) |
Dec 12, 2005 | 46.39 | 46.39 | 45.61 | 45.91 | 452,541 | -0.48(-1.04%) |
Dec 09, 2005 | 46.86 | 46.93 | 46.15 | 46.39 | 678,964 | -0.55(-1.18%) |
Dec 08, 2005 | 46.83 | 47.37 | 46.56 | 46.95 | 820,491 | +0.12(+0.25%) |
Dec 07, 2005 | 46.44 | 46.99 | 46.44 | 46.83 | 621,219 | +0.55(+1.19%) |
Dec 06, 2005 | 45.38 | 46.56 | 45.34 | 46.27 | 968,299 | +1.05(+2.31%) |
Dec 05, 2005 | 45.15 | 45.38 | 45.04 | 45.23 | 351,841 | -0.41(-0.91%) |
Dec 02, 2005 | 45.26 | 45.73 | 45.13 | 45.64 | 709,154 | -0.01(-0.02%) |