Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.26 | 45.45 | 44.49 | 44.64 | 31,433 | -0.62(-1.37%) |
Feb 27, 2006 | 45.53 | 45.68 | 44.97 | 45.26 | 31,964 | -0.22(-0.48%) |
Feb 24, 2006 | 44.69 | 45.48 | 44.54 | 45.47 | 51,822 | +0.69(+1.53%) |
Feb 23, 2006 | 44.69 | 45.01 | 44.64 | 44.79 | 48,317 | +0.09(+0.21%) |
Feb 22, 2006 | 44.26 | 45.16 | 44.26 | 44.69 | 39,291 | +0.38(+0.85%) |
Feb 21, 2006 | 45.39 | 45.39 | 44.28 | 44.32 | 51,503 | -0.89(-1.96%) |
Feb 17, 2006 | 46.10 | 46.10 | 45.20 | 45.20 | 28,884 | -0.69(-1.50%) |
Feb 16, 2006 | 44.81 | 46.47 | 44.81 | 45.89 | 81,343 | +1.06(+2.37%) |
Feb 15, 2006 | 43.22 | 44.82 | 43.13 | 44.82 | 165,873 | +1.79(+4.16%) |
Feb 14, 2006 | 42.84 | 43.52 | 42.53 | 43.03 | 110,334 | +0.19(+0.44%) |
Feb 13, 2006 | 43.83 | 43.83 | 42.67 | 42.85 | 70,193 | -0.98(-2.23%) |
Feb 10, 2006 | 44.02 | 44.17 | 43.70 | 43.83 | 71,361 | -0.29(-0.66%) |
Feb 09, 2006 | 44.30 | 44.68 | 43.65 | 44.12 | 72,317 | -0.08(-0.19%) |
Feb 08, 2006 | 44.36 | 44.56 | 43.98 | 44.20 | 104,175 | -0.16(-0.36%) |
Feb 07, 2006 | 45.06 | 45.06 | 43.59 | 44.36 | 119,254 | -0.74(-1.65%) |
Feb 06, 2006 | 45.06 | 46.19 | 44.91 | 45.11 | 133,909 | +0.05(+0.10%) |
Feb 03, 2006 | 43.41 | 45.39 | 43.23 | 45.06 | 134,865 | +1.65(+3.80%) |
Feb 02, 2006 | 42.89 | 43.84 | 42.75 | 43.41 | 122,121 | +0.52(+1.21%) |
Feb 01, 2006 | 40.68 | 43.03 | 40.57 | 42.89 | 211,111 | +2.95(+7.38%) |
Jan 31, 2006 | 39.79 | 40.11 | 39.32 | 39.95 | 37,910 | +0.04(+0.09%) |
Jan 30, 2006 | 40.41 | 40.41 | 39.86 | 39.91 | 23,468 | -0.50(-1.24%) |
Jan 27, 2006 | 39.85 | 40.84 | 39.85 | 40.41 | 17,415 | +0.32(+0.80%) |
Jan 26, 2006 | 41.15 | 41.20 | 39.69 | 40.09 | 73,697 | -1.06(-2.59%) |
Jan 25, 2006 | 40.59 | 41.47 | 40.49 | 41.15 | 26,123 | +0.56(+1.39%) |
Jan 24, 2006 | 40.02 | 40.82 | 39.93 | 40.59 | 38,654 | +0.59(+1.48%) |
Jan 23, 2006 | 40.16 | 40.66 | 39.98 | 39.99 | 22,300 | -0.03(-0.07%) |
Jan 20, 2006 | 41.20 | 41.29 | 39.76 | 40.02 | 44,601 | -0.99(-2.41%) |
Jan 19, 2006 | 40.26 | 41.71 | 40.21 | 41.01 | 32,282 | +0.85(+2.11%) |
Jan 18, 2006 | 40.07 | 40.16 | 39.76 | 40.16 | 31,751 | -0.05(-0.12%) |
Jan 17, 2006 | 40.73 | 40.77 | 39.97 | 40.21 | 44,070 | -0.75(-1.84%) |
Jan 13, 2006 | 40.35 | 41.25 | 40.35 | 40.96 | 24,530 | +0.41(+1.02%) |
Jan 12, 2006 | 41.93 | 41.93 | 40.49 | 40.55 | 43,539 | -1.37(-3.28%) |
Jan 11, 2006 | 42.61 | 42.83 | 41.67 | 41.92 | 37,486 | -0.73(-1.72%) |
Jan 10, 2006 | 42.82 | 42.99 | 42.20 | 42.66 | 39,716 | -0.30(-0.70%) |
Jan 09, 2006 | 41.67 | 43.36 | 41.67 | 42.96 | 91,432 | +1.15(+2.75%) |
Jan 06, 2006 | 41.62 | 42.10 | 41.33 | 41.81 | 68,069 | +0.35(+0.84%) |
Jan 05, 2006 | 40.49 | 41.62 | 40.34 | 41.46 | 95,361 | +1.53(+3.82%) |
Jan 04, 2006 | 38.51 | 39.97 | 38.35 | 39.94 | 94,724 | +1.35(+3.49%) |
Jan 03, 2006 | 37.76 | 38.61 | 37.39 | 38.59 | 35,468 | +1.00(+2.66%) |
Dec 30, 2005 | 37.67 | 38.00 | 37.58 | 37.59 | 43,220 | -0.12(-0.32%) |
Dec 29, 2005 | 37.76 | 37.86 | 37.48 | 37.71 | 51,609 | -0.19(-0.50%) |
Dec 28, 2005 | 38.35 | 38.42 | 37.38 | 37.90 | 25,698 | -0.27(-0.72%) |
Dec 27, 2005 | 37.58 | 38.18 | 37.51 | 38.18 | 48,954 | +0.50(+1.32%) |
Dec 23, 2005 | 37.36 | 37.96 | 37.32 | 37.68 | 96,210 | +0.37(+0.98%) |
Dec 22, 2005 | 37.24 | 37.52 | 37.20 | 37.31 | 91,219 | +0.28(+0.76%) |
Dec 21, 2005 | 37.06 | 37.34 | 36.87 | 37.03 | 51,609 | -0.22(-0.58%) |
Dec 20, 2005 | 37.86 | 38.00 | 37.08 | 37.24 | 76,777 | -1.13(-2.94%) |
Dec 19, 2005 | 39.17 | 39.35 | 38.14 | 38.37 | 44,388 | -0.89(-2.28%) |
Dec 16, 2005 | 39.53 | 39.80 | 38.84 | 39.27 | 72,742 | -0.16(-0.41%) |
Dec 15, 2005 | 39.69 | 39.84 | 38.94 | 39.43 | 31,433 | -0.03(-0.07%) |
Dec 14, 2005 | 39.36 | 39.68 | 39.32 | 39.46 | 51,503 | +0.28(+0.72%) |
Dec 13, 2005 | 38.89 | 39.55 | 38.89 | 39.17 | 25,061 | +0.05(+0.12%) |
Dec 12, 2005 | 38.84 | 39.27 | 38.67 | 39.13 | 20,176 | +0.28(+0.73%) |
Dec 09, 2005 | 38.84 | 39.24 | 38.62 | 38.84 | 14,548 | -0.08(-0.19%) |
Dec 08, 2005 | 38.80 | 39.23 | 38.42 | 38.92 | 30,477 | +0.01(+0.02%) |
Dec 07, 2005 | 38.89 | 39.08 | 38.46 | 38.91 | 26,335 | +0.03(+0.07%) |
Dec 06, 2005 | 38.53 | 39.25 | 38.47 | 38.88 | 35,787 | +0.42(+1.10%) |
Dec 05, 2005 | 39.93 | 39.93 | 38.37 | 38.46 | 47,149 | -1.47(-3.68%) |
Dec 02, 2005 | 40.49 | 40.49 | 39.69 | 39.93 | 26,760 | -0.60(-1.49%) |