Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.00 | 43.12 | 41.50 | 42.12 | 114,400 | -0.88(-2.05%) |
Feb 27, 2006 | 43.27 | 43.73 | 42.85 | 43.00 | 131,700 | -0.36(-0.83%) |
Feb 24, 2006 | 43.35 | 43.48 | 43.07 | 43.36 | 84,200 | -0.13(-0.30%) |
Feb 23, 2006 | 43.46 | 44.00 | 42.95 | 43.49 | 126,100 | +0.03(+0.07%) |
Feb 22, 2006 | 42.48 | 43.57 | 42.18 | 43.46 | 145,100 | +1.22(+2.89%) |
Feb 21, 2006 | 42.45 | 42.47 | 41.30 | 42.24 | 206,200 | -0.28(-0.66%) |
Feb 17, 2006 | 43.05 | 43.19 | 42.20 | 42.52 | 85,700 | -0.48(-1.12%) |
Feb 16, 2006 | 43.20 | 43.73 | 42.57 | 43.00 | 112,000 | +0.47(+1.11%) |
Feb 15, 2006 | 42.78 | 43.24 | 42.10 | 42.53 | 114,100 | -0.38(-0.89%) |
Feb 14, 2006 | 41.45 | 42.99 | 41.10 | 42.91 | 233,100 | +1.46(+3.52%) |
Feb 13, 2006 | 42.00 | 42.30 | 41.38 | 41.45 | 138,200 | -0.72(-1.71%) |
Feb 10, 2006 | 42.50 | 42.55 | 41.55 | 42.17 | 167,200 | -0.43(-1.01%) |
Feb 09, 2006 | 42.80 | 43.16 | 42.40 | 42.60 | 266,800 | -0.16(-0.37%) |
Feb 08, 2006 | 42.57 | 42.97 | 41.93 | 42.76 | 284,400 | +0.19(+0.45%) |
Feb 07, 2006 | 43.00 | 43.39 | 42.01 | 42.57 | 226,600 | -1.32(-3.01%) |
Feb 06, 2006 | 44.10 | 44.15 | 43.18 | 43.89 | 220,700 | -0.31(-0.70%) |
Feb 03, 2006 | 43.26 | 44.65 | 41.96 | 44.20 | 323,100 | +0.41(+0.94%) |
Feb 02, 2006 | 43.00 | 46.70 | 42.75 | 43.79 | 1,030,300 | +4.80(+12.31%) |
Feb 01, 2006 | 39.85 | 39.89 | 38.91 | 38.99 | 188,900 | -0.87(-2.18%) |
Jan 31, 2006 | 39.50 | 40.15 | 39.40 | 39.86 | 153,300 | +0.29(+0.73%) |
Jan 30, 2006 | 39.46 | 39.88 | 38.73 | 39.57 | 236,000 | +0.15(+0.38%) |
Jan 27, 2006 | 38.98 | 39.67 | 38.84 | 39.42 | 261,800 | +0.44(+1.13%) |
Jan 26, 2006 | 39.10 | 39.40 | 38.82 | 38.98 | 140,600 | +0.00(+0.00%) |
Jan 25, 2006 | 39.50 | 39.50 | 38.24 | 38.98 | 229,100 | -0.45(-1.14%) |
Jan 24, 2006 | 39.15 | 39.50 | 39.15 | 39.43 | 144,100 | +0.53(+1.36%) |
Jan 23, 2006 | 35.00 | 39.25 | 35.00 | 38.90 | 151,000 | -0.18(-0.46%) |
Jan 20, 2006 | 40.05 | 40.05 | 38.54 | 39.08 | 244,900 | -0.58(-1.46%) |
Jan 19, 2006 | 40.97 | 40.97 | 39.39 | 39.66 | 210,500 | -1.31(-3.20%) |
Jan 18, 2006 | 40.65 | 41.40 | 40.29 | 40.97 | 123,000 | -0.36(-0.87%) |
Jan 17, 2006 | 43.05 | 43.05 | 41.27 | 41.33 | 177,300 | -1.91(-4.42%) |
Jan 13, 2006 | 43.15 | 43.50 | 42.96 | 43.24 | 89,400 | -0.11(-0.25%) |
Jan 12, 2006 | 44.05 | 44.40 | 43.27 | 43.35 | 166,500 | -0.75(-1.70%) |
Jan 11, 2006 | 43.70 | 44.21 | 43.44 | 44.10 | 109,300 | +0.32(+0.73%) |
Jan 10, 2006 | 42.95 | 44.25 | 42.95 | 43.78 | 202,100 | +0.74(+1.72%) |
Jan 09, 2006 | 41.80 | 43.32 | 41.73 | 43.04 | 237,200 | +1.39(+3.34%) |
Jan 06, 2006 | 41.78 | 41.80 | 41.30 | 41.65 | 117,600 | -0.25(-0.60%) |
Jan 05, 2006 | 41.40 | 42.55 | 41.20 | 41.90 | 179,500 | +0.57(+1.38%) |
Jan 04, 2006 | 41.70 | 41.99 | 41.24 | 41.33 | 129,400 | -0.41(-0.98%) |
Jan 03, 2006 | 41.10 | 42.08 | 39.69 | 41.74 | 236,600 | +1.12(+2.76%) |
Dec 30, 2005 | 40.35 | 40.80 | 39.93 | 40.62 | 168,700 | +0.14(+0.35%) |
Dec 29, 2005 | 40.70 | 40.78 | 40.00 | 40.48 | 179,900 | -0.22(-0.54%) |
Dec 28, 2005 | 40.62 | 41.00 | 40.52 | 40.70 | 146,800 | +0.00(+0.00%) |
Dec 27, 2005 | 40.85 | 41.15 | 40.62 | 40.70 | 216,300 | -0.09(-0.22%) |
Dec 23, 2005 | 40.77 | 41.30 | 40.42 | 40.79 | 271,500 | +0.02(+0.05%) |
Dec 22, 2005 | 40.80 | 41.03 | 40.55 | 40.77 | 130,000 | +0.02(+0.05%) |
Dec 21, 2005 | 40.78 | 40.91 | 40.08 | 40.75 | 162,400 | +0.01(+0.02%) |
Dec 20, 2005 | 41.15 | 41.17 | 40.24 | 40.74 | 176,700 | -0.18(-0.44%) |
Dec 19, 2005 | 41.90 | 42.20 | 40.91 | 40.92 | 254,700 | -0.97(-2.32%) |
Dec 16, 2005 | 42.60 | 42.60 | 41.70 | 41.89 | 304,900 | -0.60(-1.41%) |
Dec 15, 2005 | 43.25 | 43.50 | 41.94 | 42.49 | 201,100 | -0.63(-1.46%) |
Dec 14, 2005 | 43.17 | 43.77 | 43.00 | 43.12 | 147,600 | +0.05(+0.12%) |
Dec 13, 2005 | 43.40 | 43.85 | 42.65 | 43.07 | 233,800 | -0.58(-1.33%) |
Dec 12, 2005 | 43.63 | 43.97 | 43.49 | 43.65 | 55,400 | +0.23(+0.53%) |
Dec 09, 2005 | 43.30 | 43.49 | 42.52 | 43.42 | 82,300 | +0.10(+0.23%) |
Dec 08, 2005 | 43.50 | 44.00 | 42.65 | 43.32 | 63,600 | +0.02(+0.05%) |
Dec 07, 2005 | 43.50 | 43.62 | 42.94 | 43.30 | 106,300 | -0.32(-0.73%) |
Dec 06, 2005 | 44.05 | 44.30 | 43.40 | 43.62 | 80,800 | -0.33(-0.75%) |
Dec 05, 2005 | 44.15 | 44.21 | 43.75 | 43.95 | 64,500 | -0.52(-1.17%) |
Dec 02, 2005 | 44.10 | 44.64 | 43.95 | 44.47 | 55,400 | +0.37(+0.84%) |