Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 43.59 | 44.31 | 43.36 | 43.95 | 12,331 | +0.36(+0.82%) |
Feb 27, 2006 | 43.71 | 43.71 | 43.54 | 43.59 | 8,898 | -0.06(-0.14%) |
Feb 24, 2006 | 43.48 | 43.83 | 43.42 | 43.65 | 10,955 | +0.18(+0.41%) |
Feb 23, 2006 | 43.89 | 44.13 | 43.06 | 43.48 | 5,433 | -0.65(-1.48%) |
Feb 22, 2006 | 44.07 | 44.48 | 43.95 | 44.13 | 10,399 | +0.00(+0.00%) |
Feb 21, 2006 | 44.19 | 44.42 | 44.01 | 44.13 | 11,059 | -0.47(-1.06%) |
Feb 17, 2006 | 44.48 | 44.72 | 44.42 | 44.60 | 6,884 | +0.71(+1.62%) |
Feb 16, 2006 | 43.59 | 43.89 | 43.36 | 43.89 | 5,951 | +0.30(+0.68%) |
Feb 15, 2006 | 43.06 | 43.95 | 42.89 | 43.59 | 5,009 | +0.77(+1.80%) |
Feb 14, 2006 | 41.64 | 43.89 | 41.64 | 42.82 | 11,763 | +1.19(+2.85%) |
Feb 13, 2006 | 41.28 | 42.17 | 41.28 | 41.64 | 3,459 | +0.06(+0.14%) |
Feb 10, 2006 | 41.58 | 41.70 | 40.87 | 41.58 | 5,275 | -0.47(-1.13%) |
Feb 09, 2006 | 41.52 | 42.94 | 39.74 | 42.05 | 30,039 | -1.01(-2.34%) |
Feb 08, 2006 | 42.76 | 43.18 | 42.70 | 43.06 | 4,580 | -0.06(-0.14%) |
Feb 07, 2006 | 42.82 | 43.12 | 42.76 | 43.12 | 2,531 | +0.00(+0.00%) |
Feb 06, 2006 | 43.48 | 43.48 | 42.94 | 43.12 | 9,795 | -0.59(-1.36%) |
Feb 03, 2006 | 43.18 | 44.96 | 42.70 | 43.71 | 9,268 | +0.30(+0.68%) |
Feb 02, 2006 | 43.00 | 44.07 | 42.94 | 43.42 | 5,858 | +0.65(+1.53%) |
Feb 01, 2006 | 42.70 | 42.94 | 42.11 | 42.76 | 3,236 | +0.06(+0.14%) |
Jan 31, 2006 | 41.99 | 42.70 | 41.82 | 42.70 | 6,067 | +0.47(+1.12%) |
Jan 30, 2006 | 41.87 | 42.41 | 41.82 | 42.23 | 6,049 | +0.59(+1.42%) |
Jan 27, 2006 | 41.64 | 41.99 | 41.52 | 41.64 | 3,422 | +0.06(+0.14%) |
Jan 26, 2006 | 40.87 | 41.99 | 40.63 | 41.58 | 27,111 | +0.59(+1.45%) |
Jan 25, 2006 | 40.93 | 41.10 | 40.63 | 40.98 | 4,820 | +0.30(+0.73%) |
Jan 24, 2006 | 40.69 | 41.46 | 40.63 | 40.69 | 5,186 | -0.30(-0.72%) |
Jan 23, 2006 | 40.57 | 41.10 | 40.57 | 40.98 | 5,652 | +0.36(+0.88%) |
Jan 20, 2006 | 39.86 | 41.10 | 39.86 | 40.63 | 4,369 | +0.00(+0.00%) |
Jan 19, 2006 | 39.15 | 40.69 | 39.15 | 40.63 | 4,685 | +1.54(+3.95%) |
Jan 18, 2006 | 38.49 | 39.26 | 38.49 | 39.09 | 10,065 | +0.53(+1.38%) |
Jan 17, 2006 | 38.97 | 39.21 | 38.20 | 38.55 | 11,069 | -0.77(-1.96%) |
Jan 13, 2006 | 39.74 | 39.74 | 38.38 | 39.32 | 13,883 | -0.59(-1.49%) |
Jan 12, 2006 | 41.52 | 41.52 | 39.80 | 39.92 | 9,407 | -1.42(-3.44%) |
Jan 11, 2006 | 42.23 | 42.23 | 40.98 | 41.34 | 3,642 | -0.18(-0.43%) |
Jan 10, 2006 | 41.82 | 42.41 | 41.22 | 41.52 | 8,710 | -0.59(-1.41%) |
Jan 09, 2006 | 41.93 | 42.65 | 41.87 | 42.11 | 22,718 | -0.12(-0.28%) |
Jan 06, 2006 | 42.11 | 42.70 | 41.87 | 42.23 | 8,813 | +0.53(+1.28%) |
Jan 05, 2006 | 40.63 | 41.82 | 40.04 | 41.70 | 15,758 | +0.65(+1.59%) |
Jan 04, 2006 | 39.74 | 41.04 | 39.74 | 41.04 | 18,137 | +0.59(+1.47%) |
Jan 03, 2006 | 38.67 | 40.51 | 38.67 | 40.45 | 8,532 | +1.42(+3.65%) |
Dec 30, 2005 | 38.73 | 39.03 | 38.26 | 39.03 | 13,427 | -0.42(-1.05%) |
Dec 29, 2005 | 38.55 | 39.44 | 38.55 | 39.44 | 6,407 | +0.77(+1.99%) |
Dec 28, 2005 | 38.20 | 38.79 | 37.84 | 38.67 | 12,678 | +0.47(+1.24%) |
Dec 27, 2005 | 39.03 | 39.10 | 37.31 | 38.20 | 17,854 | -1.30(-3.30%) |
Dec 23, 2005 | 38.43 | 39.50 | 38.43 | 39.50 | 12,542 | +0.89(+2.30%) |
Dec 22, 2005 | 39.26 | 39.86 | 38.32 | 38.61 | 14,576 | -1.13(-2.84%) |
Dec 21, 2005 | 40.57 | 40.69 | 39.44 | 39.74 | 12,878 | -0.65(-1.62%) |
Dec 20, 2005 | 40.63 | 40.69 | 39.15 | 40.39 | 18,839 | -0.24(-0.58%) |
Dec 19, 2005 | 40.63 | 41.28 | 40.21 | 40.63 | 8,528 | +0.18(+0.44%) |
Dec 16, 2005 | 39.80 | 40.75 | 39.80 | 40.45 | 8,747 | +0.47(+1.19%) |
Dec 15, 2005 | 40.63 | 40.81 | 39.44 | 39.98 | 10,886 | -0.65(-1.61%) |
Dec 14, 2005 | 40.21 | 40.69 | 40.15 | 40.63 | 17,437 | +0.30(+0.74%) |
Dec 13, 2005 | 39.03 | 40.98 | 38.91 | 40.33 | 23,959 | +1.54(+3.98%) |
Dec 12, 2005 | 39.26 | 39.32 | 38.49 | 38.79 | 18,977 | -0.30(-0.76%) |
Dec 09, 2005 | 39.09 | 39.44 | 38.67 | 39.09 | 7,169 | +0.18(+0.46%) |
Dec 08, 2005 | 37.78 | 39.15 | 37.78 | 38.91 | 15,790 | +0.89(+2.34%) |
Dec 07, 2005 | 36.77 | 38.49 | 36.77 | 38.02 | 24,562 | +1.01(+2.72%) |
Dec 06, 2005 | 36.18 | 37.07 | 36.12 | 37.01 | 13,084 | +0.83(+2.29%) |
Dec 05, 2005 | 35.77 | 36.24 | 35.53 | 36.18 | 14,093 | +0.59(+1.67%) |
Dec 02, 2005 | 35.77 | 35.82 | 35.47 | 35.59 | 17,627 | -0.18(-0.50%) |