Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.42 | 41.39 | 40.60 | 40.84 | 746,591 | -0.58(-1.39%) |
Feb 27, 2006 | 41.25 | 41.42 | 40.93 | 41.42 | 677,771 | +0.50(+1.22%) |
Feb 24, 2006 | 40.75 | 41.04 | 40.64 | 40.92 | 507,039 | +0.08(+0.20%) |
Feb 23, 2006 | 41.04 | 41.16 | 40.60 | 40.84 | 1,001,490 | -0.28(-0.69%) |
Feb 22, 2006 | 41.29 | 41.40 | 41.06 | 41.12 | 1,016,716 | -0.17(-0.40%) |
Feb 21, 2006 | 41.58 | 42.01 | 41.29 | 41.29 | 698,033 | -0.43(-1.02%) |
Feb 17, 2006 | 41.08 | 41.97 | 40.79 | 41.71 | 1,158,553 | +0.68(+1.65%) |
Feb 16, 2006 | 40.03 | 41.64 | 39.91 | 41.04 | 1,169,224 | +1.00(+2.50%) |
Feb 15, 2006 | 39.95 | 40.24 | 39.94 | 40.03 | 653,192 | -0.04(-0.10%) |
Feb 14, 2006 | 40.08 | 40.18 | 39.73 | 40.08 | 1,484,910 | -0.11(-0.27%) |
Feb 13, 2006 | 40.62 | 40.74 | 39.99 | 40.18 | 1,235,407 | -0.52(-1.27%) |
Feb 10, 2006 | 40.66 | 41.24 | 39.12 | 40.70 | 2,178,987 | +0.00(+0.00%) |
Feb 09, 2006 | 41.54 | 42.24 | 40.45 | 40.70 | 6,237,942 | -4.20(-9.34%) |
Feb 08, 2006 | 44.75 | 45.02 | 44.64 | 44.90 | 552,719 | +0.27(+0.60%) |
Feb 07, 2006 | 44.54 | 44.86 | 44.53 | 44.63 | 336,068 | -0.03(-0.07%) |
Feb 06, 2006 | 44.58 | 44.83 | 44.24 | 44.66 | 461,359 | +0.03(+0.06%) |
Feb 03, 2006 | 44.12 | 44.77 | 43.85 | 44.64 | 425,990 | +0.43(+0.98%) |
Feb 02, 2006 | 44.48 | 45.06 | 43.89 | 44.20 | 433,543 | -0.27(-0.60%) |
Feb 01, 2006 | 44.58 | 44.67 | 44.16 | 44.47 | 386,424 | +0.10(+0.23%) |
Jan 31, 2006 | 43.91 | 44.50 | 43.89 | 44.37 | 854,138 | +0.50(+1.14%) |
Jan 30, 2006 | 42.83 | 43.98 | 42.83 | 43.87 | 675,493 | +1.13(+2.63%) |
Jan 27, 2006 | 42.37 | 42.75 | 41.92 | 42.75 | 528,860 | +0.48(+1.14%) |
Jan 26, 2006 | 42.12 | 42.55 | 41.82 | 42.26 | 664,342 | +0.11(+0.26%) |
Jan 25, 2006 | 42.49 | 42.50 | 41.91 | 42.15 | 248,664 | -0.28(-0.67%) |
Jan 24, 2006 | 42.04 | 42.70 | 42.04 | 42.44 | 288,589 | +0.48(+1.13%) |
Jan 23, 2006 | 42.12 | 42.17 | 41.75 | 41.96 | 536,414 | +0.05(+0.12%) |
Jan 20, 2006 | 41.91 | 42.01 | 41.82 | 41.91 | 340,983 | -0.02(-0.06%) |
Jan 19, 2006 | 41.88 | 42.08 | 41.79 | 41.94 | 301,178 | +0.08(+0.18%) |
Jan 18, 2006 | 41.95 | 42.07 | 41.79 | 41.86 | 209,338 | -0.09(-0.22%) |
Jan 17, 2006 | 41.77 | 41.95 | 41.70 | 41.95 | 438,579 | +0.11(+0.26%) |
Jan 13, 2006 | 41.12 | 41.84 | 41.12 | 41.84 | 366,761 | +0.71(+1.72%) |
Jan 12, 2006 | 41.54 | 41.57 | 41.14 | 41.14 | 394,337 | -0.48(-1.16%) |
Jan 11, 2006 | 41.68 | 41.71 | 41.52 | 41.62 | 387,743 | -0.13(-0.30%) |
Jan 10, 2006 | 41.49 | 41.89 | 41.37 | 41.74 | 344,340 | +0.25(+0.60%) |
Jan 09, 2006 | 40.49 | 41.87 | 40.45 | 41.49 | 497,807 | +1.00(+2.47%) |
Jan 06, 2006 | 40.86 | 40.86 | 40.23 | 40.49 | 217,491 | +0.12(+0.29%) |
Jan 05, 2006 | 40.19 | 40.50 | 39.83 | 40.38 | 346,618 | +0.18(+0.44%) |
Jan 04, 2006 | 40.29 | 40.34 | 40.15 | 40.20 | 406,686 | -0.09(-0.23%) |
Jan 03, 2006 | 40.24 | 40.44 | 39.68 | 40.29 | 516,511 | +0.33(+0.83%) |
Dec 30, 2005 | 40.25 | 40.25 | 39.68 | 39.96 | 356,450 | -0.29(-0.73%) |
Dec 29, 2005 | 39.98 | 40.56 | 39.68 | 40.25 | 518,429 | +0.25(+0.63%) |
Dec 28, 2005 | 39.93 | 40.16 | 39.58 | 40.00 | 442,056 | +0.11(+0.27%) |
Dec 27, 2005 | 40.42 | 40.59 | 39.67 | 39.89 | 345,539 | -0.54(-1.34%) |
Dec 23, 2005 | 40.45 | 40.60 | 40.22 | 40.44 | 281,275 | +0.03(+0.08%) |
Dec 22, 2005 | 40.58 | 40.58 | 40.31 | 40.40 | 370,598 | -0.14(-0.35%) |
Dec 21, 2005 | 40.44 | 41.01 | 40.33 | 40.54 | 890,106 | +0.18(+0.43%) |
Dec 20, 2005 | 40.37 | 40.45 | 40.08 | 40.37 | 306,333 | +0.06(+0.14%) |
Dec 19, 2005 | 40.45 | 40.49 | 40.13 | 40.31 | 366,641 | -0.10(-0.25%) |
Dec 16, 2005 | 40.56 | 40.61 | 40.25 | 40.41 | 207,060 | -0.11(-0.27%) |
Dec 15, 2005 | 40.66 | 40.74 | 40.18 | 40.52 | 319,282 | -0.15(-0.37%) |
Dec 14, 2005 | 40.44 | 40.72 | 40.20 | 40.67 | 345,779 | +0.23(+0.56%) |
Dec 13, 2005 | 39.91 | 40.54 | 39.55 | 40.44 | 635,208 | +0.53(+1.34%) |
Dec 12, 2005 | 40.30 | 40.30 | 39.75 | 39.91 | 446,731 | -0.05(-0.13%) |
Dec 09, 2005 | 39.73 | 39.99 | 39.62 | 39.96 | 255,258 | +0.23(+0.57%) |
Dec 08, 2005 | 39.79 | 39.95 | 39.59 | 39.73 | 394,217 | -0.02(-0.04%) |
Dec 07, 2005 | 39.88 | 39.93 | 39.73 | 39.75 | 474,427 | -0.09(-0.23%) |
Dec 06, 2005 | 39.53 | 39.95 | 39.53 | 39.84 | 688,202 | +0.37(+0.93%) |
Dec 05, 2005 | 39.91 | 39.95 | 39.32 | 39.48 | 532,697 | -0.47(-1.17%) |
Dec 02, 2005 | 39.43 | 39.94 | 39.37 | 39.94 | 772,728 | +0.40(+1.01%) |