Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.77 | 48.98 | 48.40 | 48.69 | 666,630 | -0.08(-0.15%) |
Feb 27, 2006 | 48.83 | 49.10 | 48.73 | 48.77 | 716,275 | -0.09(-0.19%) |
Feb 24, 2006 | 48.66 | 49.09 | 48.66 | 48.86 | 728,090 | +0.03(+0.05%) |
Feb 23, 2006 | 48.87 | 49.20 | 48.65 | 48.84 | 809,241 | -0.24(-0.50%) |
Feb 22, 2006 | 48.64 | 49.25 | 48.64 | 49.08 | 954,119 | +0.65(+1.35%) |
Feb 21, 2006 | 48.18 | 49.02 | 48.18 | 48.42 | 1,256,883 | -0.82(-1.67%) |
Feb 17, 2006 | 48.99 | 49.51 | 48.60 | 49.25 | 1,161,173 | +0.43(+0.88%) |
Feb 16, 2006 | 48.81 | 49.39 | 48.60 | 48.82 | 1,497,471 | +0.40(+0.83%) |
Feb 15, 2006 | 47.84 | 48.43 | 47.78 | 48.42 | 1,557,022 | +0.37(+0.77%) |
Feb 14, 2006 | 47.55 | 48.10 | 47.40 | 48.05 | 630,947 | +0.67(+1.42%) |
Feb 13, 2006 | 47.34 | 47.67 | 47.30 | 47.38 | 930,131 | +0.15(+0.32%) |
Feb 10, 2006 | 47.30 | 47.68 | 47.13 | 47.23 | 673,790 | -0.13(-0.27%) |
Feb 09, 2006 | 47.17 | 47.69 | 47.05 | 47.35 | 536,192 | +0.20(+0.43%) |
Feb 08, 2006 | 46.83 | 47.43 | 46.83 | 47.15 | 692,169 | +0.28(+0.59%) |
Feb 07, 2006 | 46.42 | 47.15 | 46.42 | 46.87 | 1,276,216 | +0.45(+0.97%) |
Feb 06, 2006 | 47.34 | 47.35 | 46.26 | 46.42 | 1,648,913 | -1.22(-2.55%) |
Feb 03, 2006 | 47.55 | 47.95 | 47.30 | 47.64 | 950,061 | -0.13(-0.26%) |
Feb 02, 2006 | 48.38 | 48.38 | 47.53 | 47.76 | 1,199,123 | -0.62(-1.28%) |
Feb 01, 2006 | 48.98 | 49.06 | 48.34 | 48.38 | 1,066,775 | -0.76(-1.55%) |
Jan 31, 2006 | 48.49 | 49.30 | 48.39 | 49.15 | 842,656 | +0.46(+0.95%) |
Jan 30, 2006 | 48.73 | 48.88 | 48.59 | 48.68 | 455,638 | -0.11(-0.22%) |
Jan 27, 2006 | 48.06 | 49.30 | 48.06 | 48.79 | 1,107,112 | +0.83(+1.73%) |
Jan 26, 2006 | 47.61 | 48.21 | 47.76 | 47.96 | 1,086,228 | +0.36(+0.76%) |
Jan 25, 2006 | 47.80 | 47.96 | 47.37 | 47.60 | 580,109 | -0.20(-0.42%) |
Jan 24, 2006 | 47.22 | 47.90 | 47.22 | 47.80 | 1,017,846 | +0.54(+1.15%) |
Jan 23, 2006 | 47.72 | 47.85 | 47.02 | 47.26 | 805,780 | -0.26(-0.55%) |
Jan 20, 2006 | 48.09 | 48.09 | 47.31 | 47.52 | 629,873 | -0.57(-1.18%) |
Jan 19, 2006 | 47.84 | 48.32 | 47.59 | 48.09 | 1,132,054 | +0.35(+0.74%) |
Jan 18, 2006 | 47.65 | 48.17 | 47.64 | 47.74 | 1,313,927 | +0.10(+0.21%) |
Jan 17, 2006 | 47.35 | 47.72 | 47.30 | 47.64 | 806,376 | -0.07(-0.14%) |
Jan 13, 2006 | 47.93 | 48.72 | 47.31 | 47.70 | 1,002,451 | -0.22(-0.45%) |
Jan 12, 2006 | 47.73 | 48.52 | 47.71 | 47.92 | 1,855,609 | +0.11(+0.23%) |
Jan 11, 2006 | 46.51 | 47.85 | 46.37 | 47.81 | 2,221,504 | +1.39(+3.00%) |
Jan 10, 2006 | 45.80 | 46.55 | 45.63 | 46.42 | 1,455,941 | +0.35(+0.76%) |
Jan 09, 2006 | 46.09 | 46.09 | 45.63 | 46.07 | 842,178 | -0.02(-0.04%) |
Jan 06, 2006 | 46.05 | 46.12 | 45.51 | 46.09 | 843,968 | +0.09(+0.20%) |
Jan 05, 2006 | 45.87 | 46.18 | 45.65 | 45.99 | 912,469 | +0.13(+0.27%) |
Jan 04, 2006 | 45.00 | 45.98 | 44.94 | 45.87 | 951,971 | +0.89(+1.97%) |
Jan 03, 2006 | 45.08 | 45.09 | 44.06 | 44.98 | 1,089,808 | -0.14(-0.32%) |
Dec 30, 2005 | 44.98 | 45.30 | 44.75 | 45.12 | 489,888 | -0.03(-0.06%) |
Dec 29, 2005 | 45.46 | 45.67 | 45.10 | 45.15 | 720,929 | -0.34(-0.76%) |
Dec 28, 2005 | 45.53 | 45.75 | 45.14 | 45.49 | 475,090 | +0.08(+0.18%) |
Dec 27, 2005 | 45.53 | 45.82 | 45.26 | 45.41 | 429,025 | -0.18(-0.40%) |
Dec 23, 2005 | 45.13 | 45.85 | 45.13 | 45.59 | 698,016 | +0.43(+0.95%) |
Dec 22, 2005 | 45.36 | 45.45 | 45.11 | 45.17 | 850,413 | -0.19(-0.42%) |
Dec 21, 2005 | 45.54 | 45.82 | 45.33 | 45.36 | 635,721 | -0.18(-0.39%) |
Dec 20, 2005 | 45.33 | 45.98 | 45.27 | 45.53 | 884,902 | +0.26(+0.57%) |
Dec 19, 2005 | 45.79 | 45.79 | 45.03 | 45.27 | 807,928 | -0.43(-0.94%) |
Dec 16, 2005 | 45.71 | 46.09 | 45.34 | 45.70 | 1,088,853 | +0.09(+0.20%) |
Dec 15, 2005 | 45.68 | 45.84 | 45.22 | 45.61 | 599,084 | -0.06(-0.13%) |
Dec 14, 2005 | 45.58 | 45.79 | 45.43 | 45.67 | 815,208 | +0.08(+0.17%) |
Dec 13, 2005 | 45.45 | 46.04 | 45.45 | 45.59 | 970,707 | +0.06(+0.13%) |
Dec 12, 2005 | 45.73 | 45.88 | 45.40 | 45.53 | 782,509 | -0.20(-0.44%) |
Dec 09, 2005 | 45.53 | 45.94 | 45.44 | 45.74 | 1,055,438 | +0.20(+0.44%) |
Dec 08, 2005 | 44.24 | 45.97 | 44.13 | 45.53 | 3,240,902 | +1.93(+4.42%) |
Dec 07, 2005 | 43.04 | 43.67 | 43.04 | 43.61 | 691,094 | +0.57(+1.32%) |
Dec 06, 2005 | 43.10 | 43.25 | 42.88 | 43.04 | 627,248 | -0.07(-0.16%) |
Dec 05, 2005 | 42.99 | 43.17 | 42.69 | 43.10 | 510,176 | +0.03(+0.06%) |
Dec 02, 2005 | 43.51 | 43.52 | 42.85 | 43.08 | 716,991 | -0.80(-1.81%) |