Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.87 | 41.69 | 41.17 | 41.19 | 36,823 | -0.67(-1.61%) |
Feb 27, 2006 | 41.33 | 41.99 | 41.33 | 41.87 | 79,137 | +0.38(+0.92%) |
Feb 24, 2006 | 41.00 | 41.58 | 40.90 | 41.48 | 113,952 | +0.31(+0.74%) |
Feb 23, 2006 | 41.13 | 41.23 | 40.98 | 41.18 | 69,763 | -0.55(-1.32%) |
Feb 22, 2006 | 41.22 | 41.73 | 41.22 | 41.73 | 31,199 | +0.43(+1.03%) |
Feb 21, 2006 | 41.19 | 41.41 | 40.63 | 41.31 | 102,302 | -1.75(-4.08%) |
Feb 17, 2006 | 42.72 | 43.31 | 42.72 | 43.06 | 53,293 | -0.02(-0.03%) |
Feb 16, 2006 | 42.57 | 43.08 | 42.49 | 43.08 | 20,889 | +0.34(+0.80%) |
Feb 15, 2006 | 42.05 | 42.80 | 42.05 | 42.73 | 78,065 | +0.90(+2.14%) |
Feb 14, 2006 | 41.46 | 41.86 | 41.34 | 41.84 | 39,635 | +0.13(+0.30%) |
Feb 13, 2006 | 41.89 | 42.08 | 41.54 | 41.71 | 32,806 | -0.54(-1.27%) |
Feb 10, 2006 | 42.43 | 42.58 | 41.93 | 42.25 | 27,584 | +0.01(+0.02%) |
Feb 09, 2006 | 42.16 | 42.42 | 42.03 | 42.24 | 25,977 | +0.53(+1.27%) |
Feb 08, 2006 | 41.50 | 41.86 | 41.50 | 41.71 | 42,983 | +0.46(+1.10%) |
Feb 07, 2006 | 41.52 | 41.60 | 41.19 | 41.25 | 101,499 | -0.64(-1.53%) |
Feb 06, 2006 | 42.07 | 42.16 | 41.51 | 41.90 | 47,535 | -0.13(-0.30%) |
Feb 03, 2006 | 42.46 | 42.46 | 41.98 | 42.02 | 43,384 | -0.52(-1.23%) |
Feb 02, 2006 | 42.88 | 42.94 | 42.50 | 42.55 | 49,276 | +0.72(+1.71%) |
Feb 01, 2006 | 41.61 | 41.93 | 41.41 | 41.83 | 99,490 | +0.01(+0.02%) |
Jan 31, 2006 | 41.69 | 41.84 | 41.50 | 41.82 | 66,684 | +0.11(+0.27%) |
Jan 30, 2006 | 42.12 | 42.30 | 41.71 | 41.71 | 40,974 | -0.35(-0.83%) |
Jan 27, 2006 | 42.35 | 42.62 | 42.00 | 42.06 | 88,778 | -0.36(-0.85%) |
Jan 26, 2006 | 43.00 | 43.05 | 42.34 | 42.42 | 118,504 | -0.45(-1.05%) |
Jan 25, 2006 | 42.96 | 43.20 | 42.60 | 42.87 | 241,562 | +0.10(+0.23%) |
Jan 24, 2006 | 43.56 | 43.56 | 42.75 | 42.77 | 124,128 | -0.41(-0.95%) |
Jan 23, 2006 | 43.37 | 43.51 | 43.09 | 43.18 | 226,833 | -0.01(-0.02%) |
Jan 20, 2006 | 43.55 | 43.55 | 43.14 | 43.19 | 403,988 | -0.29(-0.67%) |
Jan 19, 2006 | 43.31 | 43.58 | 43.20 | 43.48 | 450,854 | +0.35(+0.81%) |
Jan 18, 2006 | 43.13 | 43.49 | 42.93 | 43.13 | 538,695 | -1.01(-2.28%) |
Jan 17, 2006 | 44.41 | 44.41 | 43.96 | 44.14 | 598,416 | -0.20(-0.45%) |
Jan 13, 2006 | 43.87 | 44.36 | 43.82 | 44.34 | 187,733 | +1.08(+2.50%) |
Jan 12, 2006 | 43.26 | 43.58 | 43.25 | 43.25 | 12,854 | +0.34(+0.80%) |
Jan 11, 2006 | 42.81 | 43.05 | 42.66 | 42.91 | 29,592 | +0.24(+0.56%) |
Jan 10, 2006 | 42.85 | 42.91 | 42.61 | 42.67 | 34,413 | -0.38(-0.88%) |
Jan 09, 2006 | 42.98 | 43.09 | 42.89 | 43.05 | 18,077 | +0.27(+0.63%) |
Jan 06, 2006 | 42.74 | 42.88 | 42.53 | 42.78 | 31,735 | +0.07(+0.16%) |
Jan 05, 2006 | 43.05 | 43.05 | 42.64 | 42.72 | 49,678 | -0.37(-0.87%) |
Jan 04, 2006 | 42.87 | 43.09 | 42.75 | 43.09 | 29,324 | -0.16(-0.36%) |
Jan 03, 2006 | 42.70 | 43.25 | 42.55 | 43.25 | 15,934 | +0.78(+1.83%) |
Dec 30, 2005 | 42.48 | 42.48 | 42.42 | 42.47 | 1,874 | +0.01(+0.02%) |
Dec 29, 2005 | 42.59 | 42.75 | 42.46 | 42.46 | 22,495 | +0.34(+0.82%) |
Dec 28, 2005 | 42.29 | 42.37 | 41.93 | 42.12 | 41,778 | -0.17(-0.41%) |
Dec 27, 2005 | 42.64 | 42.64 | 42.16 | 42.29 | 48,741 | -0.18(-0.42%) |
Dec 23, 2005 | 42.61 | 42.61 | 42.43 | 42.47 | 10,712 | +0.08(+0.19%) |
Dec 22, 2005 | 42.48 | 42.50 | 42.12 | 42.39 | 45,661 | -0.06(-0.14%) |
Dec 21, 2005 | 42.84 | 42.84 | 42.36 | 42.45 | 42,045 | -0.06(-0.14%) |
Dec 20, 2005 | 42.47 | 42.57 | 42.25 | 42.51 | 22,629 | +0.76(+1.82%) |
Dec 19, 2005 | 41.93 | 41.93 | 41.65 | 41.75 | 19,549 | +0.31(+0.76%) |
Dec 16, 2005 | 41.94 | 42.25 | 41.15 | 41.43 | 175,414 | -1.25(-2.92%) |
Dec 15, 2005 | 42.92 | 42.96 | 42.54 | 42.68 | 39,769 | -0.73(-1.69%) |
Dec 14, 2005 | 43.60 | 43.60 | 43.26 | 43.41 | 117,031 | +0.21(+0.48%) |
Dec 13, 2005 | 42.87 | 43.31 | 42.85 | 43.20 | 30,663 | +0.58(+1.37%) |
Dec 12, 2005 | 42.69 | 42.77 | 42.60 | 42.62 | 13,792 | +0.36(+0.85%) |
Dec 09, 2005 | 41.99 | 42.28 | 41.90 | 42.26 | 20,755 | +0.14(+0.34%) |
Dec 08, 2005 | 41.97 | 42.47 | 41.81 | 42.12 | 70,835 | +0.04(+0.09%) |
Dec 07, 2005 | 42.22 | 42.31 | 42.08 | 42.08 | 32,806 | -0.29(-0.69%) |
Dec 06, 2005 | 42.02 | 42.55 | 42.01 | 42.37 | 112,880 | -0.17(-0.40%) |
Dec 05, 2005 | 42.86 | 42.94 | 42.46 | 42.55 | 53,427 | -0.43(-1.01%) |
Dec 02, 2005 | 42.51 | 43.00 | 42.43 | 42.98 | 24,370 | +0.52(+1.23%) |