Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.65 | 48.65 | 47.55 | 47.70 | 3,725,832 | -0.89(-1.83%) |
Feb 27, 2006 | 48.00 | 48.67 | 47.97 | 48.59 | 2,796,910 | +0.64(+1.33%) |
Feb 24, 2006 | 48.04 | 48.18 | 47.68 | 47.95 | 1,944,082 | +0.10(+0.21%) |
Feb 23, 2006 | 47.50 | 48.20 | 47.50 | 47.85 | 3,054,317 | +0.36(+0.76%) |
Feb 22, 2006 | 46.90 | 47.49 | 46.81 | 47.49 | 2,455,399 | +0.58(+1.24%) |
Feb 21, 2006 | 47.16 | 47.23 | 46.88 | 46.91 | 1,532,965 | -0.25(-0.53%) |
Feb 17, 2006 | 47.20 | 47.20 | 46.99 | 47.16 | 1,564,777 | -0.01(-0.02%) |
Feb 16, 2006 | 47.10 | 47.33 | 46.96 | 47.17 | 1,882,410 | +0.07(+0.15%) |
Feb 15, 2006 | 46.79 | 47.12 | 46.62 | 47.10 | 2,059,051 | +0.38(+0.81%) |
Feb 14, 2006 | 46.95 | 46.99 | 46.66 | 46.72 | 1,986,778 | -0.20(-0.43%) |
Feb 13, 2006 | 46.80 | 46.99 | 46.66 | 46.92 | 1,762,314 | +0.00(+0.00%) |
Feb 10, 2006 | 47.10 | 47.15 | 46.80 | 46.92 | 1,688,186 | +0.00(+0.00%) |
Feb 09, 2006 | 46.90 | 47.15 | 46.71 | 46.92 | 1,726,445 | +0.28(+0.60%) |
Feb 08, 2006 | 47.15 | 47.23 | 46.64 | 46.64 | 1,755,810 | +0.39(+0.84%) |
Feb 07, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 46.20 | 46.45 | 45.90 | 46.25 | 1,213,298 | +0.00(+0.00%) |
Dec 20, 2005 | 46.20 | 46.45 | 45.90 | 46.25 | 1,213,298 | +0.34(+0.74%) |
Dec 19, 2005 | 45.95 | 46.25 | 45.65 | 45.91 | 1,237,985 | +0.16(+0.35%) |
Dec 16, 2005 | 45.34 | 45.75 | 45.07 | 45.75 | 6,253,178 | +0.86(+1.92%) |
Dec 15, 2005 | 45.30 | 45.44 | 44.79 | 44.89 | 2,813,596 | -0.21(-0.47%) |
Dec 14, 2005 | 45.50 | 45.50 | 45.07 | 45.10 | 1,982,966 | -0.20(-0.44%) |
Dec 13, 2005 | 45.70 | 45.90 | 45.17 | 45.30 | 2,084,919 | -0.35(-0.77%) |
Dec 12, 2005 | 46.19 | 46.19 | 45.49 | 45.65 | 1,873,035 | -0.25(-0.54%) |
Dec 09, 2005 | 46.00 | 46.32 | 45.80 | 45.90 | 1,931,360 | -0.10(-0.22%) |
Dec 08, 2005 | 46.64 | 46.64 | 45.92 | 46.00 | 1,672,141 | -0.51(-1.10%) |
Dec 07, 2005 | 46.22 | 46.52 | 45.91 | 46.51 | 2,497,216 | +0.36(+0.78%) |
Dec 06, 2005 | 45.65 | 46.24 | 45.61 | 46.15 | 2,830,306 | +0.62(+1.36%) |
Dec 05, 2005 | 45.29 | 45.78 | 45.16 | 45.53 | 1,966,718 | +0.28(+0.62%) |
Dec 02, 2005 | 45.30 | 45.40 | 44.77 | 45.25 | 1,559,908 | +0.25(+0.56%) |