Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.00 | 46.05 | 45.44 | 46.05 | 21,982 | +0.05(+0.11%) |
Feb 27, 2006 | 46.09 | 46.24 | 45.81 | 46.00 | 21,088 | +0.04(+0.09%) |
Feb 24, 2006 | 45.54 | 46.00 | 45.45 | 45.96 | 15,155 | +0.00(+0.00%) |
Feb 23, 2006 | 46.10 | 46.10 | 45.16 | 45.96 | 9,195 | +0.16(+0.35%) |
Feb 22, 2006 | 46.01 | 46.01 | 45.10 | 45.80 | 28,130 | +0.25(+0.55%) |
Feb 21, 2006 | 45.83 | 45.83 | 45.05 | 45.55 | 37,627 | +0.01(+0.02%) |
Feb 17, 2006 | 45.60 | 45.89 | 45.16 | 45.54 | 34,284 | +0.28(+0.62%) |
Feb 16, 2006 | 45.32 | 45.88 | 44.27 | 45.26 | 21,900 | +0.28(+0.62%) |
Feb 15, 2006 | 44.25 | 45.99 | 41.50 | 44.98 | 49,060 | +0.95(+2.16%) |
Feb 14, 2006 | 45.12 | 45.12 | 42.60 | 44.03 | 61,393 | -3.20(-6.78%) |
Feb 13, 2006 | 46.50 | 48.00 | 46.07 | 47.23 | 60,576 | +1.31(+2.85%) |
Feb 10, 2006 | 44.41 | 46.82 | 44.41 | 45.92 | 52,761 | +2.11(+4.82%) |
Feb 09, 2006 | 42.95 | 43.81 | 42.85 | 43.81 | 18,087 | +0.53(+1.22%) |
Feb 08, 2006 | 43.00 | 43.80 | 43.00 | 43.28 | 20,709 | +0.34(+0.79%) |
Feb 07, 2006 | 43.99 | 43.99 | 42.73 | 42.94 | 29,760 | -0.38(-0.88%) |
Feb 06, 2006 | 43.44 | 43.44 | 42.58 | 43.32 | 19,469 | +0.12(+0.28%) |
Feb 03, 2006 | 43.43 | 43.99 | 42.57 | 43.20 | 8,579 | -0.01(-0.02%) |
Feb 02, 2006 | 42.69 | 44.25 | 42.00 | 43.21 | 36,615 | +0.73(+1.72%) |
Feb 01, 2006 | 42.83 | 43.12 | 41.54 | 42.48 | 13,284 | +0.08(+0.19%) |
Jan 31, 2006 | 42.42 | 42.42 | 40.36 | 42.40 | 14,656 | +0.37(+0.88%) |
Jan 30, 2006 | 42.13 | 42.50 | 41.68 | 42.03 | 18,481 | +0.53(+1.28%) |
Jan 27, 2006 | 40.58 | 42.97 | 40.52 | 41.50 | 16,736 | -0.62(-1.47%) |
Jan 26, 2006 | 39.74 | 43.99 | 39.74 | 42.12 | 16,340 | -1.33(-3.06%) |
Jan 25, 2006 | 42.90 | 43.95 | 42.33 | 43.45 | 36,330 | +0.97(+2.28%) |
Jan 24, 2006 | 40.52 | 42.73 | 40.27 | 42.48 | 37,302 | +1.76(+4.32%) |
Jan 23, 2006 | 40.15 | 41.18 | 40.03 | 40.72 | 29,174 | +0.57(+1.42%) |
Jan 20, 2006 | 40.86 | 41.29 | 40.06 | 40.15 | 37,478 | -0.37(-0.91%) |
Jan 19, 2006 | 40.35 | 40.94 | 39.54 | 40.52 | 33,330 | +0.37(+0.92%) |
Jan 18, 2006 | 39.01 | 40.15 | 39.01 | 40.15 | 14,074 | +0.54(+1.36%) |
Jan 17, 2006 | 39.70 | 39.72 | 38.30 | 39.61 | 27,803 | +0.02(+0.05%) |
Jan 13, 2006 | 41.00 | 41.00 | 39.54 | 39.59 | 10,492 | -1.00(-2.46%) |
Jan 12, 2006 | 41.50 | 41.75 | 40.31 | 40.59 | 11,500 | -1.03(-2.47%) |
Jan 11, 2006 | 41.65 | 42.00 | 41.05 | 41.62 | 12,651 | -0.05(-0.12%) |
Jan 10, 2006 | 42.43 | 42.43 | 41.42 | 41.67 | 11,619 | -0.15(-0.36%) |
Jan 09, 2006 | 41.35 | 42.00 | 38.00 | 41.82 | 18,630 | +0.50(+1.21%) |
Jan 06, 2006 | 41.96 | 42.52 | 40.59 | 41.32 | 23,372 | -0.46(-1.10%) |
Jan 05, 2006 | 39.40 | 42.73 | 39.40 | 41.78 | 44,565 | +2.38(+6.04%) |
Jan 04, 2006 | 38.25 | 39.40 | 38.25 | 39.40 | 18,577 | +0.45(+1.16%) |
Jan 03, 2006 | 38.35 | 38.99 | 38.31 | 38.95 | 29,825 | +0.67(+1.75%) |
Dec 30, 2005 | 39.40 | 39.40 | 38.09 | 38.28 | 9,606 | -1.00(-2.55%) |
Dec 29, 2005 | 38.35 | 39.32 | 38.04 | 39.28 | 6,803 | +0.97(+2.54%) |
Dec 28, 2005 | 38.15 | 38.40 | 38.15 | 38.31 | 5,700 | +0.22(+0.58%) |
Dec 27, 2005 | 39.81 | 39.81 | 37.90 | 38.09 | 19,700 | -1.33(-3.37%) |
Dec 23, 2005 | 39.85 | 39.85 | 38.91 | 39.42 | 10,115 | -0.43(-1.08%) |
Dec 22, 2005 | 39.47 | 40.00 | 38.90 | 39.85 | 7,732 | +0.67(+1.71%) |
Dec 21, 2005 | 40.62 | 40.62 | 38.76 | 39.18 | 15,141 | -0.63(-1.58%) |
Dec 20, 2005 | 40.61 | 40.61 | 39.70 | 39.81 | 9,159 | -0.80(-1.97%) |
Dec 19, 2005 | 40.64 | 40.75 | 39.71 | 40.61 | 9,771 | -0.03(-0.07%) |
Dec 16, 2005 | 40.62 | 41.33 | 38.60 | 40.64 | 17,328 | +0.02(+0.05%) |
Dec 15, 2005 | 40.35 | 40.79 | 39.02 | 40.62 | 52,309 | +0.48(+1.20%) |
Dec 14, 2005 | 40.35 | 40.35 | 39.25 | 40.14 | 16,227 | -0.01(-0.02%) |
Dec 13, 2005 | 38.40 | 40.35 | 38.40 | 40.15 | 67,884 | +1.90(+4.97%) |
Dec 12, 2005 | 36.59 | 38.49 | 36.51 | 38.25 | 83,719 | +0.83(+2.22%) |
Dec 09, 2005 | 37.70 | 38.50 | 37.37 | 37.42 | 121,408 | -0.78(-2.04%) |
Dec 08, 2005 | 37.65 | 38.63 | 35.25 | 38.20 | 155,741 | -1.14(-2.90%) |
Dec 07, 2005 | 40.29 | 40.29 | 39.25 | 39.34 | 15,524 | -0.49(-1.23%) |
Dec 06, 2005 | 38.76 | 40.21 | 38.76 | 39.83 | 14,709 | +0.58(+1.48%) |
Dec 05, 2005 | 39.25 | 39.75 | 39.05 | 39.25 | 53,694 | -1.10(-2.73%) |
Dec 02, 2005 | 40.92 | 41.07 | 39.94 | 40.35 | 20,777 | +0.17(+0.42%) |