Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.39 | 46.67 | 46.28 | 46.47 | 639,732 | +0.08(+0.17%) |
Feb 27, 2006 | 46.25 | 46.45 | 45.89 | 46.39 | 660,217 | +0.29(+0.62%) |
Feb 24, 2006 | 46.32 | 46.39 | 45.84 | 46.10 | 722,343 | -0.22(-0.48%) |
Feb 23, 2006 | 46.20 | 46.45 | 45.99 | 46.32 | 650,646 | +0.20(+0.43%) |
Feb 22, 2006 | 45.58 | 46.34 | 45.26 | 46.13 | 870,775 | +0.69(+1.52%) |
Feb 21, 2006 | 45.80 | 46.00 | 45.23 | 45.44 | 760,626 | -0.27(-0.60%) |
Feb 17, 2006 | 45.27 | 45.77 | 45.11 | 45.71 | 1,041,874 | +0.43(+0.96%) |
Feb 16, 2006 | 44.91 | 45.31 | 44.85 | 45.27 | 707,567 | +0.29(+0.65%) |
Feb 15, 2006 | 44.58 | 45.01 | 44.43 | 44.98 | 1,129,690 | +0.32(+0.71%) |
Feb 14, 2006 | 44.36 | 44.80 | 43.98 | 44.67 | 486,431 | +0.31(+0.70%) |
Feb 13, 2006 | 44.28 | 44.57 | 44.14 | 44.36 | 533,110 | +0.16(+0.36%) |
Feb 10, 2006 | 44.43 | 44.53 | 43.77 | 44.20 | 1,105,847 | +0.17(+0.39%) |
Feb 09, 2006 | 43.68 | 44.29 | 43.35 | 44.02 | 1,044,896 | +0.40(+0.91%) |
Feb 08, 2006 | 43.40 | 43.70 | 43.09 | 43.62 | 1,089,728 | +0.21(+0.48%) |
Feb 07, 2006 | 43.33 | 43.91 | 43.18 | 43.42 | 1,142,283 | +0.16(+0.37%) |
Feb 06, 2006 | 42.34 | 43.26 | 42.33 | 43.26 | 994,523 | +0.91(+2.15%) |
Feb 03, 2006 | 42.46 | 42.93 | 41.85 | 42.34 | 886,894 | -0.67(-1.56%) |
Feb 02, 2006 | 43.12 | 43.23 | 42.95 | 43.02 | 794,208 | -0.29(-0.67%) |
Feb 01, 2006 | 43.16 | 43.46 | 43.14 | 43.31 | 859,693 | +0.09(+0.21%) |
Jan 31, 2006 | 42.75 | 43.25 | 42.64 | 43.22 | 1,005,605 | +0.33(+0.76%) |
Jan 30, 2006 | 43.22 | 43.25 | 42.81 | 42.89 | 319,530 | -0.38(-0.87%) |
Jan 27, 2006 | 42.58 | 43.54 | 42.58 | 43.27 | 778,425 | +0.68(+1.61%) |
Jan 26, 2006 | 42.59 | 42.90 | 42.43 | 42.58 | 930,718 | -0.01(-0.01%) |
Jan 25, 2006 | 42.58 | 42.96 | 42.48 | 42.59 | 663,743 | +0.11(+0.25%) |
Jan 24, 2006 | 42.23 | 42.55 | 42.17 | 42.48 | 451,842 | +0.24(+0.58%) |
Jan 23, 2006 | 41.86 | 42.34 | 41.86 | 42.24 | 356,470 | +0.38(+0.90%) |
Jan 20, 2006 | 42.65 | 42.84 | 41.81 | 41.86 | 649,303 | -0.81(-1.90%) |
Jan 19, 2006 | 41.99 | 42.67 | 41.98 | 42.67 | 558,632 | +0.57(+1.36%) |
Jan 18, 2006 | 41.96 | 42.34 | 41.63 | 42.10 | 1,070,586 | -0.45(-1.06%) |
Jan 17, 2006 | 41.51 | 42.61 | 41.51 | 42.55 | 545,871 | -0.12(-0.28%) |
Jan 13, 2006 | 43.45 | 43.51 | 42.52 | 42.67 | 578,781 | -0.90(-2.06%) |
Jan 12, 2006 | 43.65 | 43.65 | 43.13 | 43.57 | 574,416 | -0.20(-0.46%) |
Jan 11, 2006 | 43.74 | 44.15 | 43.42 | 43.77 | 817,380 | +0.10(+0.22%) |
Jan 10, 2006 | 43.26 | 43.95 | 43.06 | 43.68 | 746,690 | +0.33(+0.77%) |
Jan 09, 2006 | 42.82 | 43.34 | 42.75 | 43.34 | 600,945 | +0.50(+1.17%) |
Jan 06, 2006 | 42.73 | 42.85 | 42.34 | 42.84 | 748,033 | +0.29(+0.69%) |
Jan 05, 2006 | 41.93 | 42.99 | 41.91 | 42.55 | 1,021,725 | +0.73(+1.74%) |
Jan 04, 2006 | 41.81 | 41.89 | 41.51 | 41.83 | 479,883 | +0.16(+0.39%) |
Jan 03, 2006 | 40.50 | 41.77 | 40.33 | 41.67 | 831,316 | +1.33(+3.31%) |
Dec 30, 2005 | 40.68 | 40.80 | 40.33 | 40.33 | 590,367 | -0.43(-1.05%) |
Dec 29, 2005 | 41.28 | 41.39 | 40.57 | 40.76 | 687,418 | -0.51(-1.23%) |
Dec 28, 2005 | 41.53 | 41.62 | 41.00 | 41.27 | 474,174 | -0.25(-0.60%) |
Dec 27, 2005 | 41.93 | 42.15 | 41.37 | 41.52 | 429,846 | -0.35(-0.84%) |
Dec 23, 2005 | 41.64 | 41.99 | 41.49 | 41.87 | 286,452 | +0.38(+0.90%) |
Dec 22, 2005 | 41.54 | 41.63 | 41.15 | 41.49 | 439,081 | -0.05(-0.11%) |
Dec 21, 2005 | 41.39 | 41.72 | 41.34 | 41.54 | 368,391 | +0.27(+0.66%) |
Dec 20, 2005 | 41.50 | 41.58 | 41.16 | 41.27 | 624,788 | -0.23(-0.55%) |
Dec 19, 2005 | 41.57 | 41.96 | 41.40 | 41.49 | 810,663 | +0.04(+0.10%) |
Dec 16, 2005 | 41.75 | 41.90 | 41.45 | 41.45 | 817,380 | -0.06(-0.14%) |
Dec 15, 2005 | 41.93 | 42.43 | 41.51 | 41.51 | 625,628 | -0.48(-1.13%) |
Dec 14, 2005 | 41.63 | 42.20 | 41.52 | 41.99 | 445,294 | +0.33(+0.80%) |
Dec 13, 2005 | 41.34 | 41.75 | 41.18 | 41.65 | 545,367 | +0.10(+0.23%) |
Dec 12, 2005 | 41.89 | 41.98 | 41.21 | 41.56 | 876,651 | -0.32(-0.77%) |
Dec 09, 2005 | 41.61 | 42.03 | 41.60 | 41.88 | 807,305 | +0.27(+0.64%) |
Dec 08, 2005 | 41.60 | 42.03 | 41.45 | 41.61 | 808,145 | +0.19(+0.46%) |
Dec 07, 2005 | 41.81 | 41.81 | 41.28 | 41.42 | 612,363 | -0.37(-0.88%) |
Dec 06, 2005 | 42.11 | 42.14 | 41.74 | 41.79 | 798,406 | -0.30(-0.72%) |
Dec 05, 2005 | 42.52 | 42.62 | 42.09 | 42.09 | 818,219 | -0.51(-1.20%) |
Dec 02, 2005 | 42.48 | 42.80 | 42.24 | 42.61 | 443,950 | +0.03(+0.07%) |