Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.60 | 47.60 | 46.17 | 47.13 | 192,373 | -0.47(-0.99%) |
Feb 27, 2006 | 47.57 | 47.74 | 46.97 | 47.60 | 76,016 | -0.01(-0.02%) |
Feb 24, 2006 | 46.44 | 48.03 | 46.44 | 47.61 | 110,993 | +1.24(+2.66%) |
Feb 23, 2006 | 46.19 | 46.39 | 46.10 | 46.38 | 39,523 | +0.05(+0.11%) |
Feb 22, 2006 | 46.04 | 46.49 | 45.84 | 46.32 | 46,985 | +0.37(+0.80%) |
Feb 21, 2006 | 46.06 | 46.34 | 45.66 | 45.96 | 40,922 | -0.15(-0.33%) |
Feb 17, 2006 | 45.63 | 46.20 | 45.63 | 46.11 | 30,779 | +0.41(+0.90%) |
Feb 16, 2006 | 45.20 | 45.90 | 45.16 | 45.70 | 69,487 | +0.71(+1.58%) |
Feb 15, 2006 | 44.47 | 45.04 | 44.27 | 44.99 | 42,671 | +0.56(+1.25%) |
Feb 14, 2006 | 43.61 | 44.81 | 43.61 | 44.43 | 87,792 | +0.81(+1.87%) |
Feb 13, 2006 | 44.26 | 44.26 | 43.47 | 43.61 | 49,783 | -0.61(-1.38%) |
Feb 10, 2006 | 44.09 | 44.23 | 43.76 | 44.22 | 32,178 | +0.18(+0.41%) |
Feb 09, 2006 | 44.30 | 44.34 | 44.04 | 44.04 | 12,008 | -0.20(-0.45%) |
Feb 08, 2006 | 43.74 | 44.26 | 43.68 | 44.24 | 27,515 | +0.57(+1.32%) |
Feb 07, 2006 | 44.13 | 44.26 | 43.67 | 43.67 | 118,338 | -0.49(-1.11%) |
Feb 06, 2006 | 43.61 | 44.15 | 43.61 | 44.15 | 126,383 | +0.50(+1.14%) |
Feb 03, 2006 | 43.79 | 43.79 | 43.64 | 43.66 | 91,406 | -0.18(-0.41%) |
Feb 02, 2006 | 43.36 | 43.87 | 43.36 | 43.84 | 127,199 | +0.44(+1.01%) |
Feb 01, 2006 | 43.61 | 43.88 | 43.40 | 43.40 | 47,335 | -0.26(-0.59%) |
Jan 31, 2006 | 43.66 | 43.70 | 43.24 | 43.66 | 110,643 | +0.00(+0.00%) |
Jan 30, 2006 | 43.57 | 43.83 | 43.51 | 43.66 | 51,532 | -0.01(-0.02%) |
Jan 27, 2006 | 43.71 | 43.83 | 43.61 | 43.67 | 25,183 | -0.03(-0.08%) |
Jan 26, 2006 | 43.53 | 43.73 | 43.46 | 43.70 | 29,147 | +0.26(+0.59%) |
Jan 25, 2006 | 43.30 | 43.44 | 43.10 | 43.44 | 45,819 | +0.11(+0.26%) |
Jan 24, 2006 | 43.19 | 43.42 | 43.11 | 43.33 | 42,205 | +0.10(+0.24%) |
Jan 23, 2006 | 43.43 | 43.54 | 43.22 | 43.23 | 42,322 | -0.19(-0.43%) |
Jan 20, 2006 | 43.96 | 43.96 | 43.42 | 43.42 | 101,899 | -0.49(-1.11%) |
Jan 19, 2006 | 44.09 | 44.17 | 43.87 | 43.91 | 48,151 | -0.22(-0.51%) |
Jan 18, 2006 | 44.26 | 44.30 | 44.09 | 44.13 | 55,613 | -0.20(-0.45%) |
Jan 17, 2006 | 44.40 | 44.44 | 44.21 | 44.33 | 136,759 | +0.01(+0.02%) |
Jan 13, 2006 | 44.17 | 44.38 | 44.17 | 44.32 | 43,254 | +0.06(+0.14%) |
Jan 12, 2006 | 44.24 | 44.39 | 44.13 | 44.26 | 38,358 | -0.07(-0.15%) |
Jan 11, 2006 | 44.09 | 44.38 | 43.97 | 44.33 | 42,088 | +0.17(+0.39%) |
Jan 10, 2006 | 44.34 | 44.39 | 43.99 | 44.15 | 41,039 | -0.19(-0.43%) |
Jan 09, 2006 | 44.21 | 44.55 | 44.09 | 44.34 | 59,810 | +0.12(+0.27%) |
Jan 06, 2006 | 43.55 | 44.22 | 43.44 | 44.22 | 41,972 | +0.67(+1.54%) |
Jan 05, 2006 | 42.97 | 43.61 | 42.97 | 43.55 | 113,441 | +0.53(+1.24%) |
Jan 04, 2006 | 42.71 | 43.02 | 42.71 | 43.02 | 70,303 | +0.31(+0.72%) |
Jan 03, 2006 | 42.45 | 42.89 | 42.45 | 42.71 | 71,352 | +0.34(+0.81%) |
Dec 30, 2005 | 42.80 | 42.93 | 42.37 | 42.37 | 76,249 | -0.50(-1.16%) |
Dec 29, 2005 | 42.84 | 43.22 | 42.84 | 42.87 | 21,685 | +0.03(+0.06%) |
Dec 28, 2005 | 43.23 | 43.23 | 42.77 | 42.84 | 38,940 | -0.43(-0.99%) |
Dec 27, 2005 | 43.61 | 43.74 | 43.21 | 43.27 | 50,250 | -0.43(-0.98%) |
Dec 23, 2005 | 44.00 | 44.18 | 43.70 | 43.70 | 22,268 | -0.39(-0.88%) |
Dec 22, 2005 | 43.06 | 44.21 | 43.06 | 44.09 | 73,568 | +0.94(+2.19%) |
Dec 21, 2005 | 42.96 | 43.24 | 42.90 | 43.14 | 29,963 | +0.18(+0.42%) |
Dec 20, 2005 | 42.50 | 43.13 | 42.46 | 42.96 | 30,313 | +0.38(+0.89%) |
Dec 19, 2005 | 42.41 | 42.80 | 42.41 | 42.59 | 38,707 | +0.09(+0.20%) |
Dec 16, 2005 | 42.15 | 42.88 | 42.12 | 42.50 | 50,833 | +0.57(+1.35%) |
Dec 15, 2005 | 42.97 | 43.01 | 41.86 | 41.93 | 68,554 | -1.08(-2.51%) |
Dec 14, 2005 | 42.97 | 43.18 | 42.89 | 43.01 | 70,420 | -0.12(-0.28%) |
Dec 13, 2005 | 43.15 | 43.26 | 42.94 | 43.13 | 86,276 | -0.05(-0.12%) |
Dec 12, 2005 | 43.06 | 43.55 | 43.06 | 43.19 | 53,514 | +0.03(+0.06%) |
Dec 09, 2005 | 43.06 | 43.54 | 43.05 | 43.16 | 59,577 | +0.07(+0.16%) |
Dec 08, 2005 | 43.36 | 43.46 | 43.04 | 43.09 | 32,062 | -0.35(-0.81%) |
Dec 07, 2005 | 43.10 | 43.61 | 43.10 | 43.44 | 58,178 | +0.30(+0.70%) |
Dec 06, 2005 | 43.83 | 43.91 | 43.14 | 43.14 | 62,025 | -0.72(-1.64%) |
Dec 05, 2005 | 44.21 | 44.23 | 43.37 | 43.86 | 75,200 | -0.44(-0.99%) |
Dec 02, 2005 | 43.66 | 44.43 | 43.66 | 44.30 | 107,029 | +0.43(+0.98%) |