Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 50.10 | 49.92 | 45.80 | 47.25 | 10,080,976 | -2.85(-5.69%) |
Feb 27, 2006 | 49.90 | 50.72 | 49.70 | 50.10 | 5,863,237 | +0.52(+1.05%) |
Feb 24, 2006 | 48.50 | 50.00 | 48.41 | 49.58 | 4,075,025 | +1.08(+2.23%) |
Feb 23, 2006 | 47.29 | 48.86 | 47.12 | 48.50 | 4,028,861 | +1.18(+2.49%) |
Feb 22, 2006 | 46.20 | 47.49 | 46.14 | 47.32 | 3,587,190 | +1.22(+2.65%) |
Feb 21, 2006 | 46.97 | 47.26 | 45.75 | 46.10 | 2,698,693 | -0.96(-2.04%) |
Feb 17, 2006 | 47.39 | 47.78 | 46.89 | 47.06 | 2,635,350 | -0.27(-0.57%) |
Feb 16, 2006 | 46.26 | 48.02 | 46.03 | 47.33 | 6,556,700 | +1.61(+3.52%) |
Feb 15, 2006 | 44.39 | 46.39 | 44.00 | 45.72 | 5,522,278 | +1.34(+3.02%) |
Feb 14, 2006 | 43.73 | 44.85 | 43.05 | 44.38 | 2,678,876 | +0.67(+1.53%) |
Feb 13, 2006 | 44.10 | 44.32 | 43.12 | 43.71 | 1,975,625 | -0.56(-1.26%) |
Feb 10, 2006 | 44.43 | 44.43 | 43.03 | 44.27 | 3,111,002 | +0.03(+0.07%) |
Feb 09, 2006 | 44.31 | 45.07 | 44.10 | 44.24 | 2,473,136 | -0.29(-0.65%) |
Feb 08, 2006 | 44.53 | 44.72 | 43.93 | 44.53 | 2,009,038 | -0.06(-0.13%) |
Feb 07, 2006 | 44.05 | 44.67 | 43.69 | 44.59 | 2,417,534 | +0.35(+0.79%) |
Feb 06, 2006 | 44.60 | 44.77 | 43.98 | 44.24 | 2,323,470 | -0.68(-1.51%) |
Feb 03, 2006 | 44.81 | 45.04 | 43.90 | 44.92 | 2,489,018 | -0.23(-0.51%) |
Feb 02, 2006 | 45.42 | 45.59 | 44.84 | 45.15 | 2,408,244 | -0.12(-0.27%) |
Feb 01, 2006 | 44.48 | 45.75 | 44.44 | 45.27 | 2,964,720 | +0.52(+1.16%) |
Jan 31, 2006 | 44.95 | 45.25 | 44.16 | 44.75 | 1,946,613 | +0.02(+0.04%) |
Jan 30, 2006 | 45.28 | 45.66 | 44.39 | 44.73 | 1,629,603 | -0.50(-1.11%) |
Jan 27, 2006 | 44.38 | 45.45 | 44.16 | 45.23 | 2,221,055 | +0.87(+1.96%) |
Jan 26, 2006 | 44.44 | 44.45 | 43.88 | 44.36 | 2,378,546 | +0.75(+1.72%) |
Jan 25, 2006 | 44.39 | 44.52 | 43.39 | 43.61 | 3,653,570 | -0.81(-1.82%) |
Jan 24, 2006 | 44.80 | 44.94 | 44.11 | 44.42 | 2,718,470 | -0.42(-0.94%) |
Jan 23, 2006 | 44.93 | 45.15 | 43.80 | 44.84 | 4,108,503 | -0.09(-0.20%) |
Jan 20, 2006 | 46.06 | 46.15 | 44.32 | 44.93 | 4,648,280 | -1.12(-2.43%) |
Jan 19, 2006 | 46.19 | 46.27 | 45.24 | 46.05 | 2,179,083 | +0.13(+0.28%) |
Jan 18, 2006 | 46.09 | 46.19 | 45.55 | 45.92 | 2,657,379 | -0.47(-1.01%) |
Jan 17, 2006 | 46.10 | 46.69 | 46.00 | 46.39 | 1,859,190 | +0.18(+0.39%) |
Jan 13, 2006 | 46.90 | 47.03 | 45.71 | 46.21 | 2,557,719 | -0.85(-1.81%) |
Jan 12, 2006 | 47.44 | 47.63 | 46.69 | 47.06 | 3,368,900 | -0.47(-0.99%) |
Jan 11, 2006 | 47.69 | 48.50 | 47.44 | 47.53 | 2,646,870 | -0.43(-0.90%) |
Jan 10, 2006 | 47.47 | 48.20 | 47.17 | 47.96 | 2,729,992 | +0.41(+0.86%) |
Jan 09, 2006 | 46.77 | 48.29 | 46.70 | 47.55 | 3,381,938 | +0.37(+0.78%) |
Jan 06, 2006 | 47.20 | 47.65 | 46.41 | 47.18 | 3,814,544 | +0.06(+0.13%) |
Jan 05, 2006 | 46.78 | 47.71 | 46.50 | 47.12 | 2,752,256 | -0.15(-0.32%) |
Jan 04, 2006 | 46.75 | 48.25 | 46.48 | 47.27 | 4,101,198 | +0.53(+1.13%) |
Jan 03, 2006 | 45.62 | 47.06 | 44.66 | 46.74 | 4,620,412 | +1.46(+3.22%) |
Dec 30, 2005 | 44.40 | 45.51 | 44.10 | 45.28 | 2,610,804 | +0.62(+1.39%) |
Dec 29, 2005 | 45.07 | 45.37 | 44.60 | 44.66 | 1,296,630 | -0.52(-1.15%) |
Dec 28, 2005 | 44.72 | 45.78 | 44.56 | 45.18 | 2,052,300 | +0.26(+0.58%) |
Dec 27, 2005 | 45.90 | 46.72 | 44.79 | 44.92 | 3,144,200 | -0.60(-1.32%) |
Dec 23, 2005 | 45.64 | 45.75 | 44.78 | 45.52 | 1,401,978 | +0.05(+0.11%) |
Dec 22, 2005 | 44.48 | 45.92 | 44.43 | 45.47 | 3,294,114 | +1.08(+2.43%) |
Dec 21, 2005 | 43.75 | 45.40 | 43.59 | 44.39 | 2,780,735 | +0.60(+1.37%) |
Dec 20, 2005 | 44.10 | 44.30 | 43.41 | 43.79 | 2,189,995 | -0.30(-0.68%) |
Dec 19, 2005 | 45.30 | 45.75 | 44.07 | 44.09 | 3,323,286 | -1.22(-2.69%) |
Dec 16, 2005 | 45.16 | 45.87 | 45.00 | 45.31 | 6,153,377 | +0.20(+0.44%) |
Dec 15, 2005 | 44.78 | 45.20 | 44.37 | 45.11 | 2,352,645 | +0.33(+0.74%) |
Dec 14, 2005 | 45.24 | 45.40 | 44.65 | 44.78 | 2,316,475 | -0.34(-0.75%) |
Dec 13, 2005 | 44.75 | 45.37 | 44.46 | 45.12 | 2,957,883 | +0.36(+0.80%) |
Dec 12, 2005 | 44.85 | 45.15 | 44.50 | 44.76 | 2,001,005 | +0.09(+0.20%) |
Dec 09, 2005 | 45.29 | 45.75 | 44.56 | 44.67 | 2,966,307 | -0.26(-0.58%) |
Dec 08, 2005 | 42.83 | 45.18 | 42.83 | 44.93 | 6,767,809 | +2.15(+5.03%) |
Dec 07, 2005 | 42.41 | 43.29 | 42.38 | 42.78 | 3,125,092 | +0.42(+0.99%) |
Dec 06, 2005 | 43.33 | 43.54 | 42.36 | 42.36 | 2,384,665 | -0.39(-0.91%) |
Dec 05, 2005 | 43.31 | 43.37 | 42.33 | 42.75 | 2,242,927 | -0.70(-1.61%) |
Dec 02, 2005 | 43.09 | 43.63 | 42.60 | 43.45 | 2,187,918 | +0.03(+0.07%) |