Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.52 | 44.58 | 44.16 | 44.22 | 53,601 | -0.30(-0.68%) |
Feb 27, 2006 | 44.56 | 44.64 | 44.37 | 44.52 | 77,904 | +0.14(+0.32%) |
Feb 24, 2006 | 44.40 | 44.44 | 44.30 | 44.38 | 124,890 | +0.16(+0.35%) |
Feb 23, 2006 | 44.40 | 44.41 | 44.22 | 44.22 | 46,040 | +0.11(+0.25%) |
Feb 22, 2006 | 43.81 | 44.13 | 43.81 | 44.11 | 182,138 | +0.30(+0.69%) |
Feb 21, 2006 | 43.88 | 43.99 | 43.72 | 43.81 | 100,317 | +0.05(+0.12%) |
Feb 17, 2006 | 43.61 | 43.77 | 43.54 | 43.76 | 26,193 | +0.04(+0.08%) |
Feb 16, 2006 | 43.48 | 43.75 | 43.40 | 43.72 | 46,445 | +0.27(+0.61%) |
Feb 15, 2006 | 43.55 | 43.72 | 43.20 | 43.45 | 53,736 | -0.27(-0.63%) |
Feb 14, 2006 | 43.29 | 43.73 | 43.24 | 43.73 | 30,648 | +0.36(+0.82%) |
Feb 13, 2006 | 43.22 | 43.43 | 43.20 | 43.37 | 57,517 | +0.02(+0.05%) |
Feb 10, 2006 | 43.81 | 43.81 | 43.15 | 43.35 | 235,334 | -0.10(-0.24%) |
Feb 09, 2006 | 43.77 | 43.79 | 43.40 | 43.45 | 241,815 | +0.03(+0.07%) |
Feb 08, 2006 | 43.33 | 43.51 | 43.11 | 43.42 | 81,010 | +0.02(+0.05%) |
Feb 07, 2006 | 43.66 | 43.77 | 43.33 | 43.40 | 58,057 | -0.23(-0.53%) |
Feb 06, 2006 | 43.62 | 43.73 | 43.48 | 43.63 | 27,408 | +0.01(+0.02%) |
Feb 03, 2006 | 43.46 | 43.81 | 43.36 | 43.62 | 45,095 | -0.23(-0.52%) |
Feb 02, 2006 | 44.19 | 44.20 | 43.79 | 43.85 | 34,699 | -0.51(-1.15%) |
Feb 01, 2006 | 44.17 | 44.39 | 44.17 | 44.36 | 473,099 | +0.19(+0.44%) |
Jan 31, 2006 | 44.16 | 44.40 | 43.96 | 44.17 | 122,730 | +0.15(+0.34%) |
Jan 30, 2006 | 43.99 | 44.03 | 43.88 | 44.02 | 107,338 | +0.21(+0.49%) |
Jan 27, 2006 | 44.14 | 44.29 | 43.79 | 43.81 | 186,728 | +0.07(+0.17%) |
Jan 26, 2006 | 43.66 | 43.82 | 43.60 | 43.74 | 142,983 | +0.59(+1.37%) |
Jan 25, 2006 | 43.24 | 43.30 | 43.02 | 43.14 | 146,898 | +0.06(+0.14%) |
Jan 24, 2006 | 43.03 | 43.16 | 42.93 | 43.08 | 95,592 | +0.01(+0.03%) |
Jan 23, 2006 | 42.88 | 43.08 | 42.82 | 43.07 | 73,854 | +0.70(+1.66%) |
Jan 20, 2006 | 43.11 | 43.12 | 42.37 | 42.37 | 57,382 | -0.60(-1.40%) |
Jan 19, 2006 | 42.85 | 43.03 | 42.81 | 42.96 | 24,033 | +0.44(+1.03%) |
Jan 18, 2006 | 42.66 | 42.68 | 42.34 | 42.53 | 90,056 | -0.53(-1.24%) |
Jan 17, 2006 | 42.92 | 43.06 | 42.81 | 43.06 | 124,890 | -0.61(-1.39%) |
Jan 13, 2006 | 43.48 | 43.69 | 43.44 | 43.67 | 43,610 | -0.07(-0.15%) |
Jan 12, 2006 | 43.81 | 43.85 | 43.60 | 43.74 | 149,193 | -0.25(-0.57%) |
Jan 11, 2006 | 43.71 | 44.01 | 43.71 | 43.99 | 80,065 | +0.45(+1.04%) |
Jan 10, 2006 | 43.33 | 43.54 | 43.33 | 43.54 | 31,999 | -0.40(-0.91%) |
Jan 09, 2006 | 43.81 | 43.94 | 43.72 | 43.94 | 200,095 | -0.04(-0.10%) |
Jan 06, 2006 | 43.70 | 43.98 | 43.65 | 43.98 | 30,918 | +0.87(+2.03%) |
Jan 05, 2006 | 43.44 | 43.44 | 43.10 | 43.11 | 75,879 | -0.37(-0.85%) |
Jan 04, 2006 | 43.33 | 43.56 | 43.25 | 43.48 | 54,411 | +0.40(+0.93%) |
Jan 03, 2006 | 42.44 | 43.16 | 42.39 | 43.08 | 32,134 | +1.36(+3.27%) |
Dec 30, 2005 | 41.59 | 41.74 | 41.52 | 41.71 | 51,981 | -0.19(-0.46%) |
Dec 29, 2005 | 41.93 | 41.99 | 41.83 | 41.91 | 63,998 | +0.06(+0.14%) |
Dec 28, 2005 | 42.14 | 42.16 | 41.74 | 41.85 | 27,543 | +0.26(+0.63%) |
Dec 27, 2005 | 41.89 | 41.92 | 41.56 | 41.59 | 19,712 | -0.36(-0.87%) |
Dec 23, 2005 | 41.96 | 41.96 | 41.80 | 41.95 | 21,737 | -0.17(-0.40%) |
Dec 22, 2005 | 42.05 | 42.12 | 41.96 | 42.12 | 52,791 | +0.16(+0.39%) |
Dec 21, 2005 | 41.96 | 41.97 | 41.85 | 41.96 | 16,202 | +0.25(+0.60%) |
Dec 20, 2005 | 41.78 | 41.79 | 41.62 | 41.71 | 97,617 | -0.04(-0.09%) |
Dec 19, 2005 | 41.93 | 41.97 | 41.72 | 41.74 | 17,012 | -0.17(-0.41%) |
Dec 16, 2005 | 41.92 | 42.05 | 41.86 | 41.91 | 12,961 | +0.31(+0.75%) |
Dec 15, 2005 | 41.77 | 41.77 | 41.48 | 41.60 | 79,525 | -0.35(-0.83%) |
Dec 14, 2005 | 41.92 | 42.02 | 41.92 | 41.95 | 60,217 | +0.01(+0.02%) |
Dec 13, 2005 | 41.71 | 42.03 | 41.62 | 41.94 | 47,390 | +0.33(+0.80%) |
Dec 12, 2005 | 41.66 | 41.70 | 41.52 | 41.61 | 17,417 | +0.52(+1.26%) |
Dec 09, 2005 | 41.03 | 41.22 | 41.03 | 41.09 | 11,206 | +0.17(+0.42%) |
Dec 08, 2005 | 40.88 | 41.20 | 40.77 | 40.92 | 304,868 | +0.04(+0.09%) |
Dec 07, 2005 | 41.14 | 41.17 | 40.79 | 40.88 | 47,390 | -0.30(-0.74%) |
Dec 06, 2005 | 41.03 | 41.32 | 41.03 | 41.19 | 11,476 | +0.19(+0.45%) |
Dec 05, 2005 | 41.03 | 41.06 | 40.85 | 41.00 | 162,020 | +0.17(+0.42%) |
Dec 02, 2005 | 40.75 | 40.90 | 40.71 | 40.83 | 17,417 | +0.17(+0.42%) |