Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.62 | 43.60 | 42.98 | 43.09 | 25,181 | -0.53(-1.21%) |
Feb 27, 2006 | 43.46 | 43.74 | 43.29 | 43.62 | 28,300 | +0.54(+1.25%) |
Feb 24, 2006 | 42.90 | 43.22 | 42.90 | 43.08 | 12,359 | +0.05(+0.12%) |
Feb 23, 2006 | 43.22 | 43.40 | 43.03 | 43.03 | 21,484 | -0.31(-0.72%) |
Feb 22, 2006 | 42.93 | 43.42 | 42.84 | 43.34 | 48,398 | +0.40(+0.93%) |
Feb 21, 2006 | 43.26 | 43.29 | 42.78 | 42.94 | 156,054 | -0.49(-1.14%) |
Feb 17, 2006 | 43.56 | 43.62 | 43.34 | 43.43 | 14,554 | -0.29(-0.65%) |
Feb 16, 2006 | 43.56 | 43.76 | 43.47 | 43.72 | 29,224 | +0.44(+1.02%) |
Feb 15, 2006 | 43.10 | 43.34 | 43.03 | 43.28 | 8,085 | +0.13(+0.30%) |
Feb 14, 2006 | 42.68 | 43.22 | 42.68 | 43.15 | 13,052 | +0.49(+1.16%) |
Feb 13, 2006 | 42.94 | 42.94 | 42.49 | 42.65 | 28,877 | -0.48(-1.12%) |
Feb 10, 2006 | 42.98 | 43.22 | 42.55 | 43.14 | 21,831 | +0.11(+0.26%) |
Feb 09, 2006 | 43.29 | 43.54 | 43.03 | 43.03 | 35,923 | -0.16(-0.38%) |
Feb 08, 2006 | 42.93 | 43.19 | 42.73 | 43.19 | 22,409 | +0.64(+1.51%) |
Feb 07, 2006 | 42.59 | 42.78 | 42.33 | 42.55 | 41,699 | -0.09(-0.20%) |
Feb 06, 2006 | 42.72 | 42.73 | 42.46 | 42.64 | 27,722 | -0.02(-0.04%) |
Feb 03, 2006 | 42.86 | 42.95 | 42.59 | 42.65 | 74,619 | -0.56(-1.30%) |
Feb 02, 2006 | 43.72 | 43.72 | 43.12 | 43.22 | 35,923 | -0.58(-1.32%) |
Feb 01, 2006 | 43.37 | 43.83 | 43.22 | 43.80 | 18,481 | +0.23(+0.52%) |
Jan 31, 2006 | 43.83 | 43.85 | 43.55 | 43.57 | 28,069 | -0.35(-0.81%) |
Jan 30, 2006 | 43.89 | 43.96 | 43.72 | 43.93 | 16,402 | +0.16(+0.38%) |
Jan 27, 2006 | 43.68 | 44.00 | 43.57 | 43.76 | 36,270 | +0.43(+1.00%) |
Jan 26, 2006 | 43.30 | 43.46 | 43.25 | 43.33 | 31,534 | +0.20(+0.46%) |
Jan 25, 2006 | 43.16 | 43.20 | 42.86 | 43.13 | 21,022 | +0.07(+0.16%) |
Jan 24, 2006 | 43.28 | 43.33 | 42.97 | 43.06 | 66,418 | +0.28(+0.65%) |
Jan 23, 2006 | 43.00 | 43.07 | 42.67 | 42.78 | 155,245 | +0.00(+0.00%) |
Jan 20, 2006 | 43.99 | 43.99 | 42.78 | 42.78 | 38,811 | -1.34(-3.04%) |
Jan 19, 2006 | 44.19 | 44.33 | 43.96 | 44.13 | 19,983 | +0.36(+0.83%) |
Jan 18, 2006 | 43.54 | 43.79 | 43.44 | 43.76 | 26,567 | -0.46(-1.04%) |
Jan 17, 2006 | 44.25 | 44.28 | 44.07 | 44.22 | 58,217 | -0.35(-0.78%) |
Jan 13, 2006 | 44.78 | 44.78 | 44.43 | 44.57 | 16,749 | -0.14(-0.31%) |
Jan 12, 2006 | 44.91 | 45.04 | 44.58 | 44.71 | 57,639 | -0.30(-0.67%) |
Jan 11, 2006 | 44.75 | 45.04 | 44.64 | 45.01 | 36,501 | +0.42(+0.93%) |
Jan 10, 2006 | 44.18 | 44.59 | 44.18 | 44.59 | 55,675 | +0.09(+0.19%) |
Jan 09, 2006 | 44.36 | 44.62 | 44.20 | 44.51 | 108,579 | +0.19(+0.43%) |
Jan 06, 2006 | 43.87 | 44.37 | 43.76 | 44.32 | 61,682 | +0.69(+1.59%) |
Jan 05, 2006 | 43.44 | 43.63 | 43.35 | 43.62 | 37,078 | +0.40(+0.92%) |
Jan 04, 2006 | 43.00 | 43.23 | 42.90 | 43.23 | 42,392 | +0.56(+1.32%) |
Jan 03, 2006 | 42.11 | 42.79 | 41.64 | 42.66 | 114,586 | +0.78(+1.86%) |
Dec 30, 2005 | 41.90 | 41.90 | 41.75 | 41.88 | 21,138 | -0.22(-0.51%) |
Dec 29, 2005 | 42.52 | 42.52 | 42.06 | 42.10 | 29,455 | -0.36(-0.86%) |
Dec 28, 2005 | 42.57 | 42.57 | 42.24 | 42.46 | 23,217 | +0.09(+0.20%) |
Dec 27, 2005 | 42.92 | 42.99 | 42.35 | 42.38 | 55,560 | -0.39(-0.91%) |
Dec 23, 2005 | 42.85 | 42.91 | 42.69 | 42.77 | 110,543 | +0.03(+0.08%) |
Dec 22, 2005 | 42.47 | 42.76 | 42.47 | 42.73 | 107,771 | +0.23(+0.53%) |
Dec 21, 2005 | 42.59 | 42.78 | 42.42 | 42.51 | 14,900 | +0.12(+0.29%) |
Dec 20, 2005 | 42.34 | 42.58 | 42.30 | 42.39 | 20,560 | -0.11(-0.26%) |
Dec 19, 2005 | 43.07 | 43.07 | 42.42 | 42.50 | 26,798 | -0.55(-1.29%) |
Dec 16, 2005 | 43.24 | 43.24 | 43.01 | 43.05 | 19,521 | -0.08(-0.18%) |
Dec 15, 2005 | 43.23 | 43.25 | 42.91 | 43.13 | 17,095 | -0.07(-0.16%) |
Dec 14, 2005 | 43.36 | 43.36 | 43.03 | 43.20 | 21,484 | -0.09(-0.20%) |
Dec 13, 2005 | 43.23 | 43.37 | 43.04 | 43.29 | 19,636 | +0.04(+0.10%) |
Dec 12, 2005 | 43.29 | 43.44 | 43.20 | 43.24 | 19,636 | +0.05(+0.12%) |
Dec 09, 2005 | 43.06 | 43.28 | 42.84 | 43.19 | 17,326 | +0.23(+0.54%) |
Dec 08, 2005 | 43.32 | 43.38 | 42.66 | 42.96 | 15,940 | -0.27(-0.62%) |
Dec 07, 2005 | 43.46 | 43.50 | 43.13 | 43.23 | 24,950 | -0.09(-0.20%) |
Dec 06, 2005 | 43.55 | 43.77 | 43.31 | 43.31 | 150,856 | +0.03(+0.08%) |
Dec 05, 2005 | 43.55 | 43.55 | 43.16 | 43.28 | 16,864 | -0.32(-0.73%) |
Dec 02, 2005 | 43.60 | 43.76 | 43.48 | 43.60 | 47,474 | +0.03(+0.06%) |