Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.97 | 46.77 | 45.73 | 46.37 | 251,668 | -0.60(-1.28%) |
Feb 27, 2006 | 46.48 | 47.11 | 46.18 | 46.97 | 453,945 | +0.50(+1.08%) |
Feb 24, 2006 | 46.93 | 47.14 | 46.34 | 46.47 | 312,231 | -0.56(-1.18%) |
Feb 23, 2006 | 46.61 | 47.42 | 46.17 | 47.02 | 246,740 | +0.27(+0.59%) |
Feb 22, 2006 | 45.86 | 46.94 | 45.50 | 46.75 | 226,370 | +0.91(+1.99%) |
Feb 21, 2006 | 46.02 | 46.28 | 45.11 | 45.84 | 146,094 | -0.14(-0.30%) |
Feb 17, 2006 | 47.21 | 47.30 | 45.77 | 45.97 | 138,757 | -0.95(-2.02%) |
Feb 16, 2006 | 47.02 | 47.30 | 46.15 | 46.92 | 165,479 | +0.06(+0.14%) |
Feb 15, 2006 | 44.83 | 48.18 | 44.52 | 46.86 | 439,599 | +1.89(+4.20%) |
Feb 14, 2006 | 43.83 | 45.44 | 43.77 | 44.97 | 335,558 | +1.14(+2.60%) |
Feb 13, 2006 | 44.74 | 44.83 | 43.69 | 43.83 | 164,274 | -0.90(-2.02%) |
Feb 10, 2006 | 41.24 | 45.15 | 41.24 | 44.73 | 215,966 | +0.30(+0.68%) |
Feb 09, 2006 | 44.71 | 45.21 | 44.17 | 44.43 | 130,762 | -0.26(-0.59%) |
Feb 08, 2006 | 44.56 | 44.91 | 43.53 | 44.70 | 248,602 | -0.01(-0.02%) |
Feb 07, 2006 | 45.88 | 46.08 | 44.13 | 44.71 | 423,281 | -1.73(-3.72%) |
Feb 06, 2006 | 46.17 | 46.48 | 44.51 | 46.43 | 424,266 | -0.65(-1.38%) |
Feb 03, 2006 | 44.51 | 47.89 | 44.41 | 47.08 | 812,173 | +4.80(+11.36%) |
Feb 02, 2006 | 42.69 | 43.24 | 41.69 | 42.28 | 289,451 | -0.47(-1.09%) |
Feb 01, 2006 | 42.92 | 43.01 | 41.09 | 42.74 | 536,192 | -2.13(-4.74%) |
Jan 31, 2006 | 44.29 | 44.88 | 43.92 | 44.87 | 203,043 | +0.58(+1.30%) |
Jan 30, 2006 | 44.74 | 44.78 | 44.06 | 44.29 | 178,073 | -0.51(-1.14%) |
Jan 27, 2006 | 44.42 | 45.29 | 44.12 | 44.81 | 244,440 | +0.39(+0.88%) |
Jan 26, 2006 | 43.84 | 44.51 | 43.59 | 44.41 | 117,620 | +0.80(+1.84%) |
Jan 25, 2006 | 43.90 | 44.04 | 43.28 | 43.61 | 162,741 | -0.29(-0.67%) |
Jan 24, 2006 | 42.82 | 44.30 | 42.77 | 43.90 | 238,855 | +0.86(+1.99%) |
Jan 23, 2006 | 42.54 | 43.10 | 42.51 | 43.04 | 142,480 | +0.71(+1.68%) |
Jan 20, 2006 | 43.01 | 43.01 | 42.00 | 42.33 | 138,428 | -0.39(-0.92%) |
Jan 19, 2006 | 41.67 | 42.78 | 41.67 | 42.72 | 174,131 | +1.13(+2.72%) |
Jan 18, 2006 | 41.33 | 42.14 | 41.33 | 41.59 | 197,239 | -0.26(-0.61%) |
Jan 17, 2006 | 42.46 | 42.82 | 40.99 | 41.85 | 340,486 | -0.84(-1.97%) |
Jan 13, 2006 | 43.38 | 43.50 | 42.42 | 42.69 | 222,427 | -0.69(-1.60%) |
Jan 12, 2006 | 43.60 | 43.98 | 43.13 | 43.38 | 159,236 | -0.32(-0.73%) |
Jan 11, 2006 | 42.44 | 44.50 | 41.95 | 43.70 | 306,536 | +2.03(+4.86%) |
Jan 10, 2006 | 41.56 | 41.78 | 41.13 | 41.67 | 137,990 | +0.12(+0.29%) |
Jan 09, 2006 | 41.19 | 41.65 | 40.97 | 41.56 | 233,817 | +0.44(+1.07%) |
Jan 06, 2006 | 40.96 | 41.45 | 40.50 | 41.12 | 212,680 | +0.38(+0.94%) |
Jan 05, 2006 | 41.77 | 41.77 | 40.72 | 40.73 | 123,425 | -1.11(-2.66%) |
Jan 04, 2006 | 41.62 | 42.01 | 40.93 | 41.85 | 166,026 | +0.30(+0.73%) |
Jan 03, 2006 | 40.82 | 41.63 | 40.03 | 41.55 | 232,393 | +0.92(+2.27%) |
Dec 30, 2005 | 40.64 | 40.74 | 39.72 | 40.62 | 271,053 | -0.20(-0.49%) |
Dec 29, 2005 | 40.61 | 41.19 | 40.06 | 40.82 | 144,780 | +0.22(+0.54%) |
Dec 28, 2005 | 40.19 | 40.71 | 39.97 | 40.61 | 112,144 | +0.50(+1.25%) |
Dec 27, 2005 | 40.59 | 40.86 | 39.89 | 40.10 | 162,741 | -0.47(-1.17%) |
Dec 23, 2005 | 40.59 | 40.91 | 40.40 | 40.58 | 139,414 | +0.37(+0.93%) |
Dec 22, 2005 | 40.49 | 40.86 | 40.00 | 40.20 | 296,022 | -0.21(-0.52%) |
Dec 21, 2005 | 40.40 | 40.70 | 40.10 | 40.41 | 118,168 | +0.20(+0.50%) |
Dec 20, 2005 | 40.49 | 41.00 | 40.16 | 40.21 | 173,583 | -0.22(-0.54%) |
Dec 19, 2005 | 41.23 | 41.45 | 40.18 | 40.43 | 223,523 | -0.79(-1.93%) |
Dec 16, 2005 | 41.22 | 41.64 | 41.17 | 41.23 | 253,311 | +0.11(+0.27%) |
Dec 15, 2005 | 41.62 | 41.66 | 41.01 | 41.12 | 262,072 | -0.45(-1.08%) |
Dec 14, 2005 | 40.95 | 42.00 | 40.87 | 41.56 | 209,833 | +0.59(+1.45%) |
Dec 13, 2005 | 40.99 | 41.35 | 40.71 | 40.97 | 367,427 | -0.01(-0.02%) |
Dec 12, 2005 | 40.05 | 41.21 | 40.22 | 40.98 | 223,304 | +0.94(+2.35%) |
Dec 09, 2005 | 40.00 | 40.45 | 39.86 | 40.04 | 289,671 | +0.06(+0.16%) |
Dec 08, 2005 | 40.40 | 40.45 | 39.75 | 39.98 | 239,402 | -0.35(-0.86%) |
Dec 07, 2005 | 40.41 | 40.76 | 40.18 | 40.32 | 248,602 | -0.18(-0.45%) |
Dec 06, 2005 | 40.86 | 41.07 | 40.41 | 40.51 | 267,986 | -0.29(-0.72%) |
Dec 05, 2005 | 40.54 | 40.99 | 40.48 | 40.80 | 277,405 | -0.19(-0.47%) |
Dec 02, 2005 | 40.51 | 41.00 | 40.42 | 40.99 | 289,890 | +0.48(+1.19%) |