Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.52 | 47.46 | 47.01 | 47.05 | 485,874 | -0.47(-0.99%) |
Feb 27, 2006 | 47.47 | 47.69 | 47.47 | 47.52 | 624,424 | +0.14(+0.29%) |
Feb 24, 2006 | 47.26 | 47.47 | 47.21 | 47.39 | 244,564 | +0.07(+0.16%) |
Feb 23, 2006 | 47.34 | 47.52 | 47.19 | 47.31 | 208,503 | -0.12(-0.25%) |
Feb 22, 2006 | 47.09 | 47.49 | 47.09 | 47.43 | 389,892 | +0.37(+0.78%) |
Feb 21, 2006 | 47.34 | 47.41 | 47.01 | 47.06 | 398,840 | -0.13(-0.28%) |
Feb 17, 2006 | 47.28 | 47.32 | 47.12 | 47.19 | 326,175 | -0.06(-0.12%) |
Feb 16, 2006 | 46.98 | 47.29 | 46.94 | 47.25 | 263,272 | +0.37(+0.78%) |
Feb 15, 2006 | 46.71 | 46.92 | 46.64 | 46.88 | 277,371 | +0.18(+0.38%) |
Feb 14, 2006 | 46.27 | 46.82 | 46.21 | 46.71 | 177,593 | +0.44(+0.95%) |
Feb 13, 2006 | 46.45 | 46.45 | 46.14 | 46.27 | 453,067 | -0.21(-0.45%) |
Feb 10, 2006 | 46.35 | 46.57 | 46.03 | 46.48 | 486,688 | +0.10(+0.21%) |
Feb 09, 2006 | 46.60 | 46.81 | 46.34 | 46.38 | 288,759 | -0.09(-0.19%) |
Feb 08, 2006 | 46.19 | 46.54 | 46.11 | 46.47 | 537,390 | +0.33(+0.72%) |
Feb 07, 2006 | 46.47 | 46.59 | 46.10 | 46.14 | 772,735 | -0.45(-0.97%) |
Feb 06, 2006 | 46.50 | 46.59 | 46.40 | 46.59 | 472,046 | +0.11(+0.24%) |
Feb 03, 2006 | 46.51 | 46.72 | 46.34 | 46.48 | 613,579 | -0.23(-0.49%) |
Feb 02, 2006 | 47.04 | 47.11 | 46.59 | 46.71 | 581,314 | -0.42(-0.89%) |
Feb 01, 2006 | 46.98 | 47.17 | 46.95 | 47.13 | 783,581 | +0.18(+0.38%) |
Jan 31, 2006 | 47.10 | 47.20 | 46.90 | 46.95 | 522,477 | -0.23(-0.49%) |
Jan 30, 2006 | 47.17 | 47.28 | 47.12 | 47.18 | 714,170 | +0.05(+0.10%) |
Jan 27, 2006 | 46.84 | 47.23 | 46.82 | 47.14 | 700,071 | +0.37(+0.80%) |
Jan 26, 2006 | 46.71 | 46.82 | 46.50 | 46.76 | 341,901 | +0.39(+0.85%) |
Jan 25, 2006 | 46.64 | 46.70 | 46.20 | 46.37 | 708,476 | -0.10(-0.22%) |
Jan 24, 2006 | 46.46 | 46.67 | 46.37 | 46.47 | 1,042,786 | +0.14(+0.30%) |
Jan 23, 2006 | 46.30 | 46.46 | 46.21 | 46.33 | 804,729 | +0.14(+0.30%) |
Jan 20, 2006 | 46.99 | 47.00 | 46.18 | 46.19 | 808,796 | -0.83(-1.76%) |
Jan 19, 2006 | 46.87 | 47.15 | 46.77 | 47.02 | 456,863 | +0.25(+0.54%) |
Jan 18, 2006 | 46.54 | 46.84 | 46.48 | 46.77 | 635,812 | -0.14(-0.31%) |
Jan 17, 2006 | 46.90 | 46.91 | 46.74 | 46.91 | 511,090 | -0.17(-0.35%) |
Jan 13, 2006 | 47.07 | 47.11 | 46.88 | 47.08 | 695,191 | +0.05(+0.11%) |
Jan 12, 2006 | 47.27 | 47.28 | 46.97 | 47.02 | 419,988 | -0.27(-0.57%) |
Jan 11, 2006 | 47.21 | 47.36 | 47.10 | 47.29 | 675,127 | +0.13(+0.28%) |
Jan 10, 2006 | 46.97 | 47.17 | 46.89 | 47.16 | 367,388 | +0.07(+0.14%) |
Jan 09, 2006 | 46.96 | 47.16 | 46.92 | 47.09 | 934,874 | +0.17(+0.37%) |
Jan 06, 2006 | 46.78 | 46.94 | 46.56 | 46.92 | 591,075 | +0.46(+0.98%) |
Jan 05, 2006 | 46.46 | 46.51 | 46.31 | 46.46 | 350,035 | -0.03(-0.06%) |
Jan 04, 2006 | 46.22 | 46.49 | 46.19 | 46.49 | 1,035,194 | +0.34(+0.73%) |
Jan 03, 2006 | 45.63 | 46.27 | 45.31 | 46.16 | 2,399,277 | +0.67(+1.48%) |
Dec 30, 2005 | 45.48 | 45.59 | 45.40 | 45.49 | 1,884,662 | -0.17(-0.37%) |
Dec 29, 2005 | 45.91 | 45.91 | 45.66 | 45.66 | 301,773 | -0.17(-0.37%) |
Dec 28, 2005 | 45.86 | 45.92 | 45.73 | 45.83 | 428,393 | +0.07(+0.15%) |
Dec 27, 2005 | 46.29 | 46.31 | 45.73 | 45.76 | 536,848 | -0.67(-1.45%) |
Dec 23, 2005 | 46.42 | 46.47 | 46.33 | 46.43 | 220,161 | +0.03(+0.06%) |
Dec 22, 2005 | 46.28 | 46.40 | 46.18 | 46.40 | 228,567 | +0.21(+0.46%) |
Dec 21, 2005 | 46.23 | 46.38 | 46.07 | 46.19 | 469,606 | +0.17(+0.36%) |
Dec 20, 2005 | 46.00 | 46.18 | 45.87 | 46.02 | 282,794 | +0.04(+0.08%) |
Dec 19, 2005 | 46.38 | 46.41 | 45.97 | 45.98 | 380,131 | -0.39(-0.84%) |
Dec 16, 2005 | 46.55 | 46.60 | 46.31 | 46.38 | 345,155 | -0.06(-0.12%) |
Dec 15, 2005 | 46.62 | 46.62 | 46.34 | 46.43 | 973,376 | -0.12(-0.25%) |
Dec 14, 2005 | 46.51 | 46.71 | 46.37 | 46.55 | 223,957 | +0.09(+0.20%) |
Dec 13, 2005 | 46.12 | 46.57 | 46.12 | 46.46 | 532,509 | +0.26(+0.57%) |
Dec 12, 2005 | 46.31 | 46.31 | 46.00 | 46.19 | 241,039 | +0.08(+0.17%) |
Dec 09, 2005 | 46.11 | 46.24 | 45.92 | 46.12 | 307,467 | +0.11(+0.23%) |
Dec 08, 2005 | 46.01 | 46.26 | 45.81 | 46.01 | 204,707 | +0.01(+0.02%) |
Dec 07, 2005 | 46.20 | 46.25 | 45.82 | 46.00 | 413,210 | -0.20(-0.42%) |
Dec 06, 2005 | 46.33 | 46.55 | 46.15 | 46.20 | 293,368 | -0.01(-0.02%) |
Dec 05, 2005 | 46.25 | 46.25 | 45.99 | 46.21 | 314,788 | -0.10(-0.22%) |
Dec 02, 2005 | 46.29 | 46.35 | 46.12 | 46.31 | 373,624 | +0.01(+0.03%) |