Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 45.15 | 46.60 | 46.00 | 46.00 | 14,096 | +0.85(+1.88%) |
Feb 27, 2006 | 45.15 | 46.00 | 45.15 | 45.15 | 14,538 | +0.95(+2.15%) |
Feb 24, 2006 | 44.20 | 44.85 | 44.20 | 44.20 | 45,715 | +0.20(+0.45%) |
Feb 23, 2006 | 44.00 | 44.35 | 43.90 | 44.00 | 35,436 | +1.05(+2.44%) |
Feb 22, 2006 | 42.95 | 43.50 | 42.90 | 42.95 | 41,331 | -0.30(-0.69%) |
Feb 21, 2006 | 43.25 | 44.00 | 43.25 | 43.25 | 8,328 | -0.40(-0.92%) |
Feb 17, 2006 | 43.65 | 43.65 | 42.90 | 43.65 | 15,425 | -1.55(-3.43%) |
Feb 15, 2006 | 45.20 | 45.50 | 44.70 | 45.20 | 17,785 | -1.15(-2.48%) |
Feb 14, 2006 | 46.35 | 46.35 | 45.55 | 46.35 | 8,605 | -1.30(-2.73%) |
Feb 13, 2006 | 47.65 | 47.75 | 46.90 | 47.65 | 7,554 | +1.35(+2.92%) |
Feb 10, 2006 | 46.30 | 46.30 | 45.55 | 46.30 | 9,215 | +0.95(+2.09%) |
Feb 09, 2006 | 45.35 | 45.35 | 44.40 | 45.35 | 23,981 | +1.85(+4.25%) |
Feb 08, 2006 | 43.50 | 43.55 | 42.75 | 43.50 | 15,958 | -0.60(-1.36%) |
Feb 07, 2006 | 43.85 | 44.50 | 43.75 | 44.10 | 10,664 | +0.25(+0.57%) |
Feb 06, 2006 | 43.85 | 43.85 | 43.40 | 43.85 | 11,028 | +2.20(+5.28%) |
Feb 03, 2006 | 41.65 | 42.20 | 41.50 | 41.65 | 173,228 | -0.60(-1.42%) |
Feb 02, 2006 | 42.25 | 42.55 | 41.85 | 42.25 | 40,008 | -0.10(-0.24%) |
Feb 01, 2006 | 42.35 | 42.35 | 41.65 | 42.35 | 10,045 | -0.65(-1.51%) |
Jan 31, 2006 | 43.00 | 43.00 | 42.55 | 43.00 | 8,767 | -0.35(-0.81%) |
Jan 30, 2006 | 43.35 | 43.35 | 42.65 | 43.35 | 7,125 | +0.15(+0.35%) |
Jan 27, 2006 | 43.20 | 43.50 | 42.75 | 43.20 | 6,085 | +1.20(+2.86%) |
Jan 26, 2006 | 42.00 | 42.50 | 41.70 | 42.00 | 11,533 | +0.05(+0.12%) |
Jan 25, 2006 | 41.95 | 42.05 | 41.55 | 41.95 | 11,968 | -0.95(-2.21%) |
Jan 24, 2006 | 42.90 | 42.95 | 42.30 | 42.90 | 8,893 | +0.70(+1.66%) |
Jan 23, 2006 | 42.20 | 42.60 | 41.75 | 42.20 | 7,341 | +1.10(+2.68%) |
Jan 20, 2006 | 41.10 | 42.40 | 41.10 | 41.10 | 16,193 | -1.75(-4.08%) |
Jan 19, 2006 | 42.85 | 42.85 | 42.10 | 42.85 | 39,708 | +1.25(+3.00%) |
Jan 18, 2006 | 41.60 | 43.55 | 40.75 | 41.60 | 28,272 | -1.80(-4.15%) |
Jan 17, 2006 | 43.40 | 43.40 | 43.00 | 43.40 | 6,501 | -0.60(-1.36%) |
Jan 13, 2006 | 44.00 | 44.60 | 44.00 | 44.00 | 12,969 | -2.00(-4.35%) |
Jan 12, 2006 | 46.00 | 46.65 | 46.00 | 46.00 | 69,304 | +2.55(+5.87%) |
Jan 11, 2006 | 43.45 | 43.45 | 42.75 | 43.45 | 17,260 | +1.05(+2.48%) |
Jan 10, 2006 | 42.40 | 42.65 | 42.20 | 42.40 | 8,824 | -1.50(-3.42%) |
Jan 09, 2006 | 43.90 | 44.05 | 43.45 | 43.90 | 8,564 | +0.25(+0.57%) |
Jan 06, 2006 | 43.65 | 43.90 | 43.25 | 43.65 | 8,773 | +0.35(+0.81%) |
Jan 05, 2006 | 43.30 | 43.30 | 42.80 | 43.30 | 6,967 | +0.10(+0.23%) |
Jan 04, 2006 | 42.55 | 43.20 | 42.65 | 43.20 | 10,623 | +0.65(+1.53%) |
Jan 03, 2006 | 42.55 | 42.90 | 42.15 | 42.55 | 21,809 | +0.05(+0.12%) |
Dec 30, 2005 | 42.50 | 42.50 | 41.80 | 42.50 | 6,204 | -0.70(-1.62%) |
Dec 29, 2005 | 43.20 | 43.45 | 43.00 | 43.20 | 7,042 | +0.00(+0.00%) |
Dec 28, 2005 | 43.20 | 43.65 | 43.00 | 43.20 | 20,981 | +0.10(+0.23%) |
Dec 23, 2005 | 43.10 | 43.50 | 43.00 | 43.10 | 4,068 | -0.30(-0.69%) |
Dec 22, 2005 | 43.90 | 43.40 | 42.95 | 43.40 | 10,638 | -0.50(-1.14%) |
Dec 21, 2005 | 43.10 | 43.95 | 43.40 | 43.90 | 7,642 | +0.80(+1.86%) |
Dec 20, 2005 | 43.10 | 43.10 | 42.85 | 43.10 | 9,181 | +0.10(+0.23%) |
Dec 19, 2005 | 43.00 | 43.05 | 42.65 | 43.00 | 12,481 | +0.30(+0.70%) |
Dec 16, 2005 | 42.70 | 42.70 | 42.20 | 42.70 | 95,710 | +0.30(+0.71%) |
Dec 15, 2005 | 42.40 | 42.75 | 42.25 | 42.40 | 5,792 | +0.60(+1.44%) |
Dec 14, 2005 | 41.80 | 41.90 | 41.40 | 41.80 | 6,385 | +0.40(+0.97%) |
Dec 13, 2005 | 41.40 | 41.45 | 41.00 | 41.40 | 5,695 | -0.25(-0.60%) |
Dec 12, 2005 | 41.65 | 41.75 | 41.25 | 41.65 | 5,455 | +0.65(+1.59%) |
Dec 09, 2005 | 41.00 | 41.00 | 40.45 | 41.00 | 11,652 | +0.10(+0.24%) |
Dec 08, 2005 | 40.90 | 41.10 | 40.70 | 40.90 | 19,617 | -0.35(-0.85%) |
Dec 07, 2005 | 41.25 | 41.35 | 40.80 | 41.25 | 13,319 | +0.40(+0.98%) |
Dec 06, 2005 | 40.85 | 40.85 | 40.00 | 40.85 | 20,270 | +0.95(+2.38%) |
Dec 05, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 9,812 | +0.05(+0.13%) |
Dec 02, 2005 | 39.85 | 40.00 | 39.70 | 39.85 | 10,282 | +0.30(+0.76%) |