Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.15 | 51.23 | 50.49 | 50.70 | 847,166 | -0.44(-0.87%) |
Feb 27, 2006 | 51.08 | 51.27 | 50.70 | 51.15 | 454,059 | -0.01(-0.02%) |
Feb 24, 2006 | 51.05 | 51.25 | 50.85 | 51.16 | 615,544 | +0.11(+0.21%) |
Feb 23, 2006 | 51.20 | 51.29 | 50.86 | 51.05 | 744,965 | +0.00(+0.00%) |
Feb 22, 2006 | 50.81 | 51.61 | 50.45 | 51.05 | 1,271,000 | +0.16(+0.32%) |
Feb 21, 2006 | 50.06 | 50.91 | 49.82 | 50.89 | 1,302,395 | +0.61(+1.21%) |
Feb 17, 2006 | 49.16 | 50.28 | 49.16 | 50.28 | 1,332,621 | +1.28(+2.62%) |
Feb 16, 2006 | 48.69 | 49.01 | 48.26 | 49.00 | 709,061 | +0.37(+0.75%) |
Feb 15, 2006 | 47.91 | 48.89 | 47.62 | 48.63 | 1,091,313 | +0.90(+1.88%) |
Feb 14, 2006 | 47.41 | 47.77 | 46.92 | 47.73 | 1,013,660 | +0.32(+0.67%) |
Feb 13, 2006 | 47.01 | 47.51 | 46.94 | 47.41 | 746,635 | +0.49(+1.05%) |
Feb 10, 2006 | 46.94 | 47.26 | 46.58 | 46.92 | 583,648 | +0.03(+0.06%) |
Feb 09, 2006 | 46.58 | 46.93 | 46.09 | 46.89 | 540,229 | +0.31(+0.66%) |
Feb 08, 2006 | 47.21 | 47.21 | 46.13 | 46.59 | 994,957 | -0.47(-1.01%) |
Feb 07, 2006 | 47.12 | 47.34 | 46.98 | 47.06 | 883,571 | -0.02(-0.05%) |
Feb 06, 2006 | 46.85 | 47.10 | 46.71 | 47.09 | 537,724 | +0.25(+0.52%) |
Feb 03, 2006 | 46.85 | 47.15 | 46.32 | 46.84 | 719,916 | -0.51(-1.08%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.77 | 47.35 | 1,215,891 | +0.16(+0.34%) |
Feb 01, 2006 | 46.86 | 47.68 | 46.74 | 47.19 | 2,801,344 | +0.32(+0.69%) |
Jan 31, 2006 | 46.47 | 46.88 | 46.42 | 46.86 | 1,511,974 | +0.16(+0.33%) |
Jan 30, 2006 | 46.83 | 46.89 | 46.54 | 46.71 | 572,125 | -0.13(-0.27%) |
Jan 27, 2006 | 46.76 | 47.10 | 46.61 | 46.83 | 1,096,490 | +0.30(+0.64%) |
Jan 26, 2006 | 46.46 | 46.93 | 46.10 | 46.53 | 1,276,511 | +0.22(+0.48%) |
Jan 25, 2006 | 46.46 | 46.80 | 45.91 | 46.31 | 1,302,395 | -0.14(-0.31%) |
Jan 24, 2006 | 46.11 | 46.71 | 46.10 | 46.46 | 1,089,309 | +0.46(+0.99%) |
Jan 23, 2006 | 45.69 | 46.17 | 45.69 | 46.00 | 328,312 | +0.32(+0.69%) |
Jan 20, 2006 | 45.91 | 46.17 | 45.61 | 45.68 | 1,121,706 | -0.19(-0.42%) |
Jan 19, 2006 | 45.59 | 46.15 | 45.52 | 45.88 | 1,113,189 | +0.37(+0.80%) |
Jan 18, 2006 | 45.84 | 46.27 | 45.31 | 45.51 | 1,330,951 | -0.41(-0.89%) |
Jan 17, 2006 | 46.06 | 46.07 | 45.53 | 45.92 | 630,740 | -0.14(-0.30%) |
Jan 13, 2006 | 46.54 | 46.55 | 45.79 | 46.06 | 809,926 | -0.56(-1.19%) |
Jan 12, 2006 | 46.92 | 46.98 | 46.34 | 46.61 | 1,339,635 | -0.31(-0.66%) |
Jan 11, 2006 | 47.61 | 47.79 | 46.80 | 46.92 | 1,666,110 | -0.68(-1.43%) |
Jan 10, 2006 | 46.71 | 48.47 | 46.71 | 47.61 | 1,301,727 | +0.05(+0.11%) |
Jan 09, 2006 | 46.92 | 47.55 | 46.83 | 47.55 | 1,035,537 | +0.63(+1.35%) |
Jan 06, 2006 | 45.99 | 46.92 | 45.92 | 46.92 | 804,248 | +0.93(+2.02%) |
Jan 05, 2006 | 45.32 | 46.13 | 45.17 | 45.99 | 1,182,325 | +0.69(+1.53%) |
Jan 04, 2006 | 45.13 | 45.51 | 44.98 | 45.29 | 773,354 | +0.17(+0.37%) |
Jan 03, 2006 | 44.54 | 45.21 | 43.70 | 45.13 | 1,140,911 | +0.74(+1.66%) |
Dec 30, 2005 | 44.19 | 44.60 | 43.98 | 44.39 | 803,246 | +0.11(+0.24%) |
Dec 29, 2005 | 44.65 | 44.76 | 44.08 | 44.28 | 464,914 | -0.32(-0.73%) |
Dec 28, 2005 | 44.52 | 44.70 | 44.22 | 44.61 | 637,420 | -0.17(-0.37%) |
Dec 27, 2005 | 44.79 | 45.10 | 44.56 | 44.77 | 1,858,823 | -0.02(-0.04%) |
Dec 23, 2005 | 44.61 | 44.98 | 44.61 | 44.79 | 336,328 | +0.16(+0.36%) |
Dec 22, 2005 | 44.41 | 44.80 | 44.00 | 44.63 | 451,888 | +0.16(+0.35%) |
Dec 21, 2005 | 44.31 | 44.62 | 44.20 | 44.47 | 731,271 | +0.21(+0.47%) |
Dec 20, 2005 | 44.28 | 44.51 | 44.01 | 44.26 | 826,793 | -0.35(-0.78%) |
Dec 19, 2005 | 45.22 | 45.50 | 44.56 | 44.61 | 525,366 | -0.71(-1.56%) |
Dec 16, 2005 | 45.07 | 45.63 | 44.94 | 45.32 | 849,671 | +0.47(+1.05%) |
Dec 15, 2005 | 45.29 | 45.73 | 44.78 | 44.85 | 720,083 | -0.66(-1.46%) |
Dec 14, 2005 | 44.91 | 45.61 | 44.65 | 45.51 | 848,836 | +0.56(+1.25%) |
Dec 13, 2005 | 44.84 | 45.03 | 44.67 | 44.95 | 523,028 | +0.11(+0.25%) |
Dec 12, 2005 | 44.77 | 44.92 | 44.65 | 44.83 | 572,459 | +0.06(+0.13%) |
Dec 09, 2005 | 44.52 | 44.85 | 44.27 | 44.77 | 1,133,730 | +0.25(+0.56%) |
Dec 08, 2005 | 44.56 | 45.11 | 44.34 | 44.52 | 796,901 | -0.04(-0.08%) |
Dec 07, 2005 | 44.22 | 45.00 | 44.01 | 44.56 | 1,349,655 | -0.37(-0.83%) |
Dec 06, 2005 | 45.26 | 45.45 | 44.91 | 44.93 | 915,801 | -0.35(-0.77%) |
Dec 05, 2005 | 45.16 | 45.35 | 44.85 | 45.28 | 1,109,182 | -0.03(-0.07%) |
Dec 02, 2005 | 45.42 | 45.49 | 45.08 | 45.31 | 544,571 | -0.23(-0.51%) |