Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.69 | 52.16 | 51.05 | 52.14 | 389,516 | +0.46(+0.88%) |
Feb 27, 2006 | 52.10 | 52.11 | 51.60 | 51.69 | 285,678 | -0.34(-0.66%) |
Feb 24, 2006 | 52.13 | 52.32 | 51.77 | 52.03 | 294,845 | -0.16(-0.31%) |
Feb 23, 2006 | 52.14 | 52.32 | 51.84 | 52.19 | 182,507 | +0.07(+0.13%) |
Feb 22, 2006 | 51.84 | 52.37 | 51.60 | 52.13 | 455,685 | +0.20(+0.38%) |
Feb 21, 2006 | 51.83 | 52.02 | 51.57 | 51.93 | 395,849 | +0.07(+0.13%) |
Feb 17, 2006 | 51.26 | 52.04 | 51.03 | 51.86 | 330,513 | +0.68(+1.34%) |
Feb 16, 2006 | 50.73 | 51.18 | 50.67 | 51.18 | 245,510 | +0.52(+1.02%) |
Feb 15, 2006 | 50.52 | 50.82 | 50.34 | 50.66 | 376,515 | +0.08(+0.17%) |
Feb 14, 2006 | 50.01 | 50.99 | 49.45 | 50.58 | 557,856 | +0.57(+1.14%) |
Feb 13, 2006 | 49.88 | 50.12 | 49.68 | 50.01 | 240,843 | +0.15(+0.30%) |
Feb 10, 2006 | 49.44 | 49.92 | 49.27 | 49.86 | 541,689 | +0.47(+0.95%) |
Feb 09, 2006 | 49.08 | 49.77 | 48.89 | 49.39 | 374,682 | +0.43(+0.88%) |
Feb 08, 2006 | 49.34 | 49.34 | 48.45 | 48.96 | 419,850 | -0.09(-0.18%) |
Feb 07, 2006 | 49.41 | 49.65 | 48.98 | 49.05 | 195,841 | -0.45(-0.91%) |
Feb 06, 2006 | 49.62 | 49.79 | 49.29 | 49.50 | 370,182 | -0.18(-0.36%) |
Feb 03, 2006 | 49.88 | 49.96 | 48.82 | 49.68 | 415,517 | -0.35(-0.71%) |
Feb 02, 2006 | 50.28 | 50.37 | 49.98 | 50.03 | 540,689 | -0.25(-0.49%) |
Feb 01, 2006 | 50.54 | 50.76 | 50.17 | 50.28 | 487,353 | -0.14(-0.29%) |
Jan 31, 2006 | 50.76 | 50.87 | 50.19 | 50.42 | 606,858 | -0.43(-0.85%) |
Jan 30, 2006 | 51.31 | 51.31 | 50.72 | 50.85 | 454,352 | -0.31(-0.60%) |
Jan 27, 2006 | 51.36 | 51.66 | 51.11 | 51.16 | 868,369 | +0.37(+0.73%) |
Jan 26, 2006 | 50.24 | 50.86 | 50.24 | 50.79 | 451,852 | +0.21(+0.42%) |
Jan 25, 2006 | 50.28 | 50.90 | 50.21 | 50.58 | 417,684 | +0.19(+0.37%) |
Jan 24, 2006 | 49.65 | 50.45 | 49.56 | 50.39 | 509,521 | +1.06(+2.14%) |
Jan 23, 2006 | 48.78 | 49.38 | 48.78 | 49.34 | 157,839 | +0.50(+1.02%) |
Jan 20, 2006 | 49.52 | 49.59 | 48.63 | 48.84 | 390,683 | -0.80(-1.62%) |
Jan 19, 2006 | 48.75 | 49.64 | 48.64 | 49.64 | 208,675 | +0.80(+1.65%) |
Jan 18, 2006 | 48.75 | 49.19 | 48.66 | 48.84 | 202,675 | -0.06(-0.12%) |
Jan 17, 2006 | 48.41 | 48.93 | 48.15 | 48.90 | 342,347 | +0.49(+1.02%) |
Jan 13, 2006 | 49.01 | 49.01 | 48.18 | 48.41 | 215,342 | -0.66(-1.34%) |
Jan 12, 2006 | 49.31 | 49.31 | 48.71 | 49.07 | 368,348 | -0.25(-0.50%) |
Jan 11, 2006 | 49.68 | 49.74 | 49.11 | 49.31 | 393,849 | -0.13(-0.27%) |
Jan 10, 2006 | 48.84 | 50.27 | 48.78 | 49.44 | 506,021 | +0.46(+0.94%) |
Jan 09, 2006 | 48.58 | 49.20 | 48.44 | 48.98 | 264,177 | +0.32(+0.67%) |
Jan 06, 2006 | 48.00 | 48.72 | 47.97 | 48.66 | 266,011 | +0.67(+1.39%) |
Jan 05, 2006 | 47.55 | 48.03 | 47.40 | 47.99 | 549,356 | +0.74(+1.57%) |
Jan 04, 2006 | 46.62 | 47.73 | 46.50 | 47.25 | 371,682 | +0.63(+1.35%) |
Jan 03, 2006 | 45.98 | 46.66 | 45.50 | 46.62 | 503,521 | +0.79(+1.71%) |
Dec 30, 2005 | 45.33 | 45.83 | 45.12 | 45.83 | 518,355 | +0.56(+1.25%) |
Dec 29, 2005 | 45.45 | 45.68 | 44.99 | 45.27 | 297,845 | -0.15(-0.33%) |
Dec 28, 2005 | 45.45 | 45.45 | 45.17 | 45.42 | 289,845 | -0.12(-0.26%) |
Dec 27, 2005 | 45.51 | 45.64 | 45.33 | 45.54 | 360,015 | +0.03(+0.07%) |
Dec 23, 2005 | 45.36 | 45.66 | 45.25 | 45.51 | 189,674 | +0.15(+0.33%) |
Dec 22, 2005 | 45.11 | 45.47 | 44.70 | 45.36 | 260,677 | +0.26(+0.57%) |
Dec 21, 2005 | 45.05 | 45.27 | 44.76 | 45.10 | 492,854 | +0.05(+0.12%) |
Dec 20, 2005 | 45.00 | 45.19 | 44.60 | 45.05 | 413,684 | -0.16(-0.36%) |
Dec 19, 2005 | 46.20 | 46.20 | 44.97 | 45.21 | 384,849 | -0.81(-1.76%) |
Dec 16, 2005 | 45.80 | 46.26 | 45.69 | 46.02 | 228,342 | +0.34(+0.74%) |
Dec 15, 2005 | 46.20 | 46.71 | 45.57 | 45.68 | 282,845 | -0.60(-1.30%) |
Dec 14, 2005 | 45.90 | 46.47 | 45.57 | 46.28 | 413,850 | +0.38(+0.84%) |
Dec 13, 2005 | 45.48 | 46.10 | 45.41 | 45.90 | 234,009 | +0.42(+0.92%) |
Dec 12, 2005 | 46.01 | 46.03 | 45.46 | 45.48 | 237,509 | -0.47(-1.02%) |
Dec 09, 2005 | 45.50 | 46.02 | 45.16 | 45.95 | 280,178 | +0.45(+0.99%) |
Dec 08, 2005 | 44.86 | 45.71 | 44.86 | 45.50 | 435,851 | +0.79(+1.76%) |
Dec 07, 2005 | 44.84 | 45.04 | 44.46 | 44.71 | 344,514 | -0.19(-0.41%) |
Dec 06, 2005 | 45.18 | 45.30 | 44.82 | 44.90 | 298,012 | -0.14(-0.31%) |
Dec 05, 2005 | 44.89 | 45.42 | 44.58 | 45.03 | 331,680 | +0.02(+0.05%) |
Dec 02, 2005 | 45.11 | 45.59 | 44.90 | 45.01 | 658,694 | -0.07(-0.15%) |