Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.44 | 51.91 | 50.80 | 51.89 | 391,411 | +0.45(+0.88%) |
Feb 27, 2006 | 51.84 | 51.86 | 51.35 | 51.44 | 287,068 | -0.34(-0.66%) |
Feb 24, 2006 | 51.87 | 52.06 | 51.52 | 51.78 | 296,280 | -0.16(-0.31%) |
Feb 23, 2006 | 51.89 | 52.07 | 51.59 | 51.94 | 183,395 | +0.07(+0.13%) |
Feb 22, 2006 | 51.59 | 52.12 | 51.35 | 51.87 | 457,903 | +0.20(+0.38%) |
Feb 21, 2006 | 51.57 | 51.77 | 51.32 | 51.68 | 397,776 | +0.07(+0.13%) |
Feb 17, 2006 | 51.01 | 51.79 | 50.78 | 51.61 | 332,122 | +0.68(+1.34%) |
Feb 16, 2006 | 50.48 | 50.93 | 50.42 | 50.93 | 246,704 | +0.51(+1.02%) |
Feb 15, 2006 | 50.27 | 50.57 | 50.10 | 50.42 | 378,347 | +0.08(+0.17%) |
Feb 14, 2006 | 49.77 | 50.74 | 49.21 | 50.33 | 560,571 | +0.57(+1.14%) |
Feb 13, 2006 | 49.63 | 49.88 | 49.44 | 49.77 | 242,015 | +0.15(+0.30%) |
Feb 10, 2006 | 49.20 | 49.68 | 49.03 | 49.62 | 544,325 | +0.47(+0.95%) |
Feb 09, 2006 | 48.84 | 49.53 | 48.65 | 49.15 | 376,505 | +0.43(+0.88%) |
Feb 08, 2006 | 49.10 | 49.10 | 48.21 | 48.72 | 421,893 | -0.09(-0.18%) |
Feb 07, 2006 | 49.17 | 49.41 | 48.74 | 48.81 | 196,794 | -0.45(-0.91%) |
Feb 06, 2006 | 49.38 | 49.55 | 49.05 | 49.26 | 371,983 | -0.18(-0.36%) |
Feb 03, 2006 | 49.64 | 49.72 | 48.58 | 49.44 | 417,539 | -0.35(-0.71%) |
Feb 02, 2006 | 50.03 | 50.12 | 49.74 | 49.79 | 543,320 | -0.24(-0.49%) |
Feb 01, 2006 | 50.30 | 50.51 | 49.93 | 50.03 | 489,725 | -0.14(-0.29%) |
Jan 31, 2006 | 50.51 | 50.63 | 49.95 | 50.18 | 609,811 | -0.43(-0.85%) |
Jan 30, 2006 | 51.06 | 51.06 | 50.47 | 50.61 | 456,563 | -0.30(-0.60%) |
Jan 27, 2006 | 51.11 | 51.41 | 50.86 | 50.91 | 872,595 | +0.37(+0.73%) |
Jan 26, 2006 | 49.99 | 50.61 | 49.99 | 50.54 | 454,050 | +0.21(+0.42%) |
Jan 25, 2006 | 50.03 | 50.66 | 49.96 | 50.33 | 419,716 | +0.19(+0.37%) |
Jan 24, 2006 | 49.41 | 50.21 | 49.32 | 50.15 | 512,000 | +1.05(+2.14%) |
Jan 23, 2006 | 48.54 | 49.14 | 48.54 | 49.10 | 158,607 | +0.50(+1.02%) |
Jan 20, 2006 | 49.28 | 49.35 | 48.40 | 48.60 | 392,584 | -0.80(-1.62%) |
Jan 19, 2006 | 48.51 | 49.40 | 48.40 | 49.40 | 209,690 | +0.80(+1.65%) |
Jan 18, 2006 | 48.51 | 48.95 | 48.42 | 48.60 | 203,661 | -0.06(-0.12%) |
Jan 17, 2006 | 48.17 | 48.69 | 47.91 | 48.66 | 344,013 | +0.49(+1.02%) |
Jan 13, 2006 | 48.77 | 48.77 | 47.95 | 48.17 | 216,390 | -0.66(-1.35%) |
Jan 12, 2006 | 49.07 | 49.07 | 48.48 | 48.83 | 370,141 | -0.24(-0.50%) |
Jan 11, 2006 | 49.44 | 49.50 | 48.88 | 49.07 | 395,766 | -0.13(-0.27%) |
Jan 10, 2006 | 48.60 | 50.02 | 48.54 | 49.20 | 508,483 | +0.46(+0.94%) |
Jan 09, 2006 | 48.34 | 48.97 | 48.21 | 48.74 | 265,463 | +0.32(+0.67%) |
Jan 06, 2006 | 47.77 | 48.48 | 47.74 | 48.42 | 267,305 | +0.66(+1.39%) |
Jan 05, 2006 | 47.32 | 47.80 | 47.17 | 47.76 | 552,029 | +0.74(+1.57%) |
Jan 04, 2006 | 46.39 | 47.50 | 46.27 | 47.02 | 373,490 | +0.63(+1.35%) |
Jan 03, 2006 | 45.76 | 46.43 | 45.28 | 46.39 | 505,971 | +0.78(+1.71%) |
Dec 30, 2005 | 45.11 | 45.61 | 44.90 | 45.61 | 520,877 | +0.56(+1.25%) |
Dec 29, 2005 | 45.23 | 45.46 | 44.77 | 45.05 | 299,295 | -0.15(-0.33%) |
Dec 28, 2005 | 45.23 | 45.23 | 44.95 | 45.20 | 291,255 | -0.12(-0.26%) |
Dec 27, 2005 | 45.29 | 45.42 | 45.11 | 45.32 | 361,766 | +0.03(+0.07%) |
Dec 23, 2005 | 45.14 | 45.44 | 45.03 | 45.29 | 190,597 | +0.15(+0.33%) |
Dec 22, 2005 | 44.89 | 45.25 | 44.48 | 45.14 | 261,945 | +0.26(+0.57%) |
Dec 21, 2005 | 44.83 | 45.05 | 44.54 | 44.88 | 495,252 | +0.05(+0.12%) |
Dec 20, 2005 | 44.78 | 44.97 | 44.38 | 44.83 | 415,696 | -0.16(-0.36%) |
Dec 19, 2005 | 45.98 | 45.98 | 44.76 | 44.99 | 386,722 | -0.81(-1.76%) |
Dec 16, 2005 | 45.58 | 46.03 | 45.47 | 45.80 | 229,453 | +0.33(+0.74%) |
Dec 15, 2005 | 45.97 | 46.49 | 45.35 | 45.46 | 284,221 | -0.60(-1.30%) |
Dec 14, 2005 | 45.68 | 46.24 | 45.35 | 46.06 | 415,864 | +0.38(+0.84%) |
Dec 13, 2005 | 45.26 | 45.87 | 45.19 | 45.68 | 235,148 | +0.42(+0.92%) |
Dec 12, 2005 | 45.78 | 45.81 | 45.24 | 45.26 | 238,665 | -0.47(-1.02%) |
Dec 09, 2005 | 45.28 | 45.80 | 44.94 | 45.72 | 281,541 | +0.45(+0.99%) |
Dec 08, 2005 | 44.64 | 45.48 | 44.64 | 45.28 | 437,972 | +0.78(+1.76%) |
Dec 07, 2005 | 44.62 | 44.82 | 44.25 | 44.49 | 346,190 | -0.19(-0.41%) |
Dec 06, 2005 | 44.96 | 45.08 | 44.61 | 44.68 | 299,462 | -0.14(-0.31%) |
Dec 05, 2005 | 44.67 | 45.20 | 44.36 | 44.82 | 333,294 | +0.02(+0.05%) |
Dec 02, 2005 | 44.89 | 45.37 | 44.68 | 44.79 | 661,899 | -0.07(-0.15%) |