Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.52 | 45.59 | 44.34 | 44.90 | 25,563 | -0.62(-1.37%) |
Feb 27, 2006 | 45.32 | 45.85 | 45.09 | 45.52 | 19,799 | +0.20(+0.45%) |
Feb 24, 2006 | 44.98 | 45.73 | 44.75 | 45.32 | 12,790 | +0.00(+0.00%) |
Feb 23, 2006 | 45.08 | 45.53 | 44.81 | 45.32 | 23,457 | -0.10(-0.22%) |
Feb 22, 2006 | 45.69 | 45.75 | 45.04 | 45.42 | 8,779 | +0.17(+0.38%) |
Feb 21, 2006 | 45.62 | 45.83 | 44.71 | 45.25 | 26,259 | -0.66(-1.44%) |
Feb 17, 2006 | 45.47 | 46.09 | 44.51 | 45.91 | 18,540 | +0.60(+1.32%) |
Feb 16, 2006 | 45.05 | 45.44 | 44.52 | 45.31 | 25,856 | -0.02(-0.03%) |
Feb 15, 2006 | 44.27 | 45.33 | 44.07 | 45.33 | 23,285 | +1.06(+2.39%) |
Feb 14, 2006 | 43.53 | 44.27 | 43.07 | 44.27 | 17,525 | +0.88(+2.02%) |
Feb 13, 2006 | 43.53 | 43.53 | 42.99 | 43.39 | 12,938 | -0.34(-0.78%) |
Feb 10, 2006 | 43.17 | 43.78 | 42.95 | 43.73 | 19,010 | +0.38(+0.88%) |
Feb 09, 2006 | 43.04 | 43.50 | 43.00 | 43.35 | 27,053 | +0.27(+0.63%) |
Feb 08, 2006 | 42.60 | 43.52 | 42.48 | 43.08 | 22,541 | +0.68(+1.61%) |
Feb 07, 2006 | 43.15 | 43.15 | 42.40 | 42.40 | 25,627 | -0.62(-1.45%) |
Feb 06, 2006 | 43.23 | 43.57 | 42.68 | 43.02 | 30,396 | -0.20(-0.47%) |
Feb 03, 2006 | 43.07 | 43.75 | 43.07 | 43.22 | 115,255 | -0.02(-0.04%) |
Feb 02, 2006 | 43.03 | 43.29 | 42.64 | 43.24 | 39,194 | +0.02(+0.04%) |
Feb 01, 2006 | 42.71 | 43.22 | 42.60 | 43.22 | 8,775 | +0.23(+0.54%) |
Jan 31, 2006 | 42.52 | 43.04 | 42.52 | 42.99 | 25,751 | +0.39(+0.91%) |
Jan 30, 2006 | 42.68 | 42.88 | 42.27 | 42.60 | 43,151 | -0.38(-0.89%) |
Jan 27, 2006 | 43.27 | 43.28 | 42.61 | 42.98 | 34,712 | -0.29(-0.66%) |
Jan 26, 2006 | 42.75 | 43.33 | 42.38 | 43.27 | 38,540 | +0.51(+1.20%) |
Jan 25, 2006 | 43.75 | 43.92 | 42.06 | 42.75 | 66,411 | -0.78(-1.79%) |
Jan 24, 2006 | 42.75 | 44.16 | 42.64 | 43.53 | 40,860 | +0.63(+1.47%) |
Jan 23, 2006 | 42.84 | 43.14 | 42.65 | 42.90 | 37,509 | +0.30(+0.69%) |
Jan 20, 2006 | 42.75 | 42.87 | 42.53 | 42.61 | 55,153 | -0.01(-0.02%) |
Jan 19, 2006 | 41.08 | 42.75 | 40.81 | 42.61 | 118,695 | +2.30(+5.71%) |
Jan 18, 2006 | 40.11 | 40.76 | 40.07 | 40.31 | 29,764 | +0.05(+0.14%) |
Jan 17, 2006 | 40.42 | 40.61 | 40.12 | 40.26 | 76,220 | -0.21(-0.52%) |
Jan 13, 2006 | 40.86 | 40.86 | 40.43 | 40.47 | 25,725 | -0.10(-0.25%) |
Jan 12, 2006 | 40.97 | 40.97 | 40.55 | 40.57 | 38,206 | -0.16(-0.40%) |
Jan 11, 2006 | 40.54 | 40.81 | 40.54 | 40.73 | 22,842 | -0.19(-0.46%) |
Jan 10, 2006 | 40.54 | 40.95 | 40.54 | 40.92 | 15,794 | +0.32(+0.78%) |
Jan 09, 2006 | 40.85 | 40.93 | 40.60 | 40.60 | 19,702 | -0.21(-0.51%) |
Jan 06, 2006 | 41.60 | 41.60 | 40.49 | 40.81 | 33,061 | -0.29(-0.70%) |
Jan 05, 2006 | 41.44 | 41.44 | 41.10 | 41.10 | 12,285 | +0.14(+0.34%) |
Jan 04, 2006 | 40.13 | 41.78 | 40.13 | 40.96 | 23,372 | +0.78(+1.93%) |
Jan 03, 2006 | 39.68 | 40.54 | 39.33 | 40.18 | 15,799 | +0.53(+1.33%) |
Dec 30, 2005 | 40.27 | 40.27 | 39.65 | 39.65 | 28,883 | -0.75(-1.85%) |
Dec 29, 2005 | 40.50 | 40.96 | 40.40 | 40.40 | 10,490 | -0.39(-0.95%) |
Dec 28, 2005 | 40.81 | 40.95 | 40.53 | 40.79 | 6,689 | +0.26(+0.63%) |
Dec 27, 2005 | 41.24 | 41.44 | 40.53 | 40.53 | 12,992 | -0.83(-2.01%) |
Dec 23, 2005 | 42.14 | 42.14 | 41.24 | 41.36 | 49,848 | -0.65(-1.55%) |
Dec 22, 2005 | 42.18 | 42.23 | 41.67 | 42.02 | 16,837 | -0.09(-0.22%) |
Dec 21, 2005 | 42.19 | 42.29 | 42.06 | 42.11 | 17,510 | -0.39(-0.91%) |
Dec 20, 2005 | 41.64 | 42.50 | 41.58 | 42.50 | 21,152 | +0.95(+2.28%) |
Dec 19, 2005 | 42.37 | 42.37 | 41.21 | 41.55 | 33,229 | -1.11(-2.61%) |
Dec 16, 2005 | 41.67 | 42.66 | 41.67 | 42.66 | 76,853 | +0.91(+2.18%) |
Dec 15, 2005 | 43.34 | 43.34 | 41.40 | 41.75 | 24,143 | -1.29(-3.00%) |
Dec 14, 2005 | 42.61 | 43.39 | 42.61 | 43.04 | 10,454 | +0.19(+0.44%) |
Dec 13, 2005 | 43.31 | 43.31 | 42.56 | 42.86 | 11,995 | -0.22(-0.51%) |
Dec 12, 2005 | 43.16 | 43.35 | 42.83 | 43.07 | 18,263 | +0.30(+0.71%) |
Dec 09, 2005 | 43.29 | 43.29 | 42.37 | 42.77 | 13,898 | -0.18(-0.42%) |
Dec 08, 2005 | 42.68 | 43.09 | 42.66 | 42.95 | 5,053 | -0.19(-0.45%) |
Dec 07, 2005 | 43.03 | 43.28 | 42.68 | 43.14 | 48,529 | +0.23(+0.53%) |
Dec 06, 2005 | 42.87 | 42.95 | 42.69 | 42.92 | 20,760 | +0.14(+0.33%) |
Dec 05, 2005 | 42.72 | 42.86 | 42.61 | 42.78 | 88,108 | -0.05(-0.11%) |
Dec 02, 2005 | 42.63 | 42.83 | 42.60 | 42.82 | 44,775 | +0.07(+0.16%) |