Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.18 | 48.15 | 47.34 | 47.39 | 4,506,454 | -0.79(-1.63%) |
Feb 27, 2006 | 47.78 | 48.21 | 47.78 | 48.18 | 2,312,186 | +0.40(+0.84%) |
Feb 24, 2006 | 47.82 | 48.09 | 47.58 | 47.78 | 3,164,575 | +0.03(+0.07%) |
Feb 23, 2006 | 47.80 | 48.15 | 47.71 | 47.75 | 2,903,672 | -0.38(-0.79%) |
Feb 22, 2006 | 48.04 | 48.29 | 47.92 | 48.13 | 3,132,416 | +0.39(+0.82%) |
Feb 21, 2006 | 48.31 | 48.32 | 47.49 | 47.73 | 3,834,254 | -0.63(-1.31%) |
Feb 17, 2006 | 48.40 | 48.41 | 48.09 | 48.37 | 3,513,445 | +0.10(+0.20%) |
Feb 16, 2006 | 48.15 | 48.33 | 47.89 | 48.27 | 3,341,296 | -0.13(-0.26%) |
Feb 15, 2006 | 48.16 | 48.43 | 47.75 | 48.40 | 3,374,402 | +0.24(+0.50%) |
Feb 14, 2006 | 47.73 | 48.39 | 47.59 | 48.16 | 5,503,247 | +0.56(+1.19%) |
Feb 13, 2006 | 47.19 | 47.75 | 47.17 | 47.59 | 2,615,811 | +0.16(+0.33%) |
Feb 10, 2006 | 46.88 | 47.74 | 46.80 | 47.44 | 4,509,765 | +0.64(+1.37%) |
Feb 09, 2006 | 46.88 | 46.88 | 46.57 | 46.79 | 3,477,659 | -0.07(-0.15%) |
Feb 08, 2006 | 46.18 | 46.94 | 46.18 | 46.86 | 3,296,682 | +0.69(+1.50%) |
Feb 07, 2006 | 46.70 | 46.85 | 46.14 | 46.17 | 3,965,415 | -0.44(-0.95%) |
Feb 06, 2006 | 46.34 | 46.81 | 46.27 | 46.62 | 2,805,617 | +0.27(+0.59%) |
Feb 03, 2006 | 46.31 | 46.50 | 46.15 | 46.34 | 4,015,546 | -0.41(-0.88%) |
Feb 02, 2006 | 47.41 | 47.64 | 46.75 | 46.76 | 3,726,109 | -0.67(-1.40%) |
Feb 01, 2006 | 47.53 | 47.55 | 47.11 | 47.42 | 3,705,457 | -0.10(-0.20%) |
Jan 31, 2006 | 47.52 | 47.86 | 47.33 | 47.52 | 4,052,750 | +0.01(+0.01%) |
Jan 30, 2006 | 47.92 | 48.03 | 47.51 | 47.51 | 3,607,717 | -0.32(-0.66%) |
Jan 27, 2006 | 48.08 | 48.11 | 47.57 | 47.83 | 6,451,800 | -0.10(-0.20%) |
Jan 26, 2006 | 48.70 | 48.65 | 47.11 | 47.92 | 10,801,870 | -0.77(-1.58%) |
Jan 25, 2006 | 48.56 | 48.81 | 48.08 | 48.69 | 5,718,748 | +0.39(+0.80%) |
Jan 24, 2006 | 47.89 | 48.53 | 47.74 | 48.30 | 5,098,728 | +0.60(+1.25%) |
Jan 23, 2006 | 48.01 | 48.03 | 47.34 | 47.71 | 3,792,162 | -0.02(-0.04%) |
Jan 20, 2006 | 48.65 | 48.83 | 47.58 | 47.73 | 6,729,098 | -0.85(-1.75%) |
Jan 19, 2006 | 48.08 | 48.84 | 47.89 | 48.58 | 3,983,701 | +0.63(+1.31%) |
Jan 18, 2006 | 47.53 | 48.15 | 47.37 | 47.95 | 3,739,824 | +0.43(+0.89%) |
Jan 17, 2006 | 47.58 | 47.89 | 47.38 | 47.52 | 4,513,548 | +0.27(+0.56%) |
Jan 13, 2006 | 47.56 | 47.72 | 47.10 | 47.26 | 2,754,067 | -0.11(-0.23%) |
Jan 12, 2006 | 47.53 | 47.59 | 47.12 | 47.37 | 4,373,717 | -0.43(-0.90%) |
Jan 11, 2006 | 48.18 | 48.18 | 47.65 | 47.80 | 2,897,209 | -0.25(-0.51%) |
Jan 10, 2006 | 48.30 | 48.30 | 47.90 | 48.04 | 3,340,035 | -0.26(-0.54%) |
Jan 09, 2006 | 47.71 | 48.43 | 47.64 | 48.30 | 4,727,946 | +0.58(+1.22%) |
Jan 06, 2006 | 48.16 | 48.21 | 47.30 | 47.72 | 4,722,586 | -0.29(-0.59%) |
Jan 05, 2006 | 47.99 | 48.25 | 47.87 | 48.01 | 3,623,639 | +0.02(+0.04%) |
Jan 04, 2006 | 47.99 | 48.27 | 47.80 | 47.99 | 4,663,942 | +0.06(+0.13%) |
Jan 03, 2006 | 47.67 | 48.30 | 46.75 | 47.92 | 5,604,297 | +0.25(+0.53%) |
Dec 30, 2005 | 47.84 | 47.99 | 47.45 | 47.67 | 2,952,385 | -0.45(-0.94%) |
Dec 29, 2005 | 48.43 | 48.84 | 48.11 | 48.12 | 2,341,508 | -0.34(-0.71%) |
Dec 28, 2005 | 48.65 | 48.65 | 48.19 | 48.46 | 2,358,061 | -0.13(-0.26%) |
Dec 27, 2005 | 49.07 | 49.17 | 48.55 | 48.59 | 2,578,922 | -0.34(-0.70%) |
Dec 23, 2005 | 48.83 | 49.08 | 48.69 | 48.93 | 2,484,020 | +0.19(+0.39%) |
Dec 22, 2005 | 48.84 | 49.02 | 48.67 | 48.74 | 4,366,465 | +0.14(+0.29%) |
Dec 21, 2005 | 48.33 | 49.39 | 48.20 | 48.60 | 8,542,494 | +0.88(+1.85%) |
Dec 20, 2005 | 47.83 | 48.08 | 47.49 | 47.72 | 3,496,892 | +0.10(+0.21%) |
Dec 19, 2005 | 48.34 | 48.46 | 47.56 | 47.62 | 2,767,939 | -0.60(-1.25%) |
Dec 16, 2005 | 48.39 | 48.73 | 48.13 | 48.22 | 4,726,212 | -0.16(-0.33%) |
Dec 15, 2005 | 48.30 | 48.60 | 47.91 | 48.38 | 3,391,900 | +0.09(+0.18%) |
Dec 14, 2005 | 47.89 | 48.38 | 47.89 | 48.29 | 3,127,844 | +0.46(+0.97%) |
Dec 13, 2005 | 48.46 | 48.46 | 47.39 | 47.83 | 4,278,183 | -0.12(-0.25%) |
Dec 12, 2005 | 48.26 | 48.30 | 47.59 | 47.95 | 3,118,070 | -0.13(-0.26%) |
Dec 09, 2005 | 47.81 | 48.16 | 47.77 | 48.08 | 3,455,274 | +0.49(+1.03%) |
Dec 08, 2005 | 48.75 | 48.81 | 47.26 | 47.59 | 6,938,609 | -1.38(-2.82%) |
Dec 07, 2005 | 49.00 | 49.29 | 48.65 | 48.97 | 3,479,866 | +0.03(+0.05%) |
Dec 06, 2005 | 48.53 | 49.50 | 48.52 | 48.95 | 5,003,983 | +0.71(+1.47%) |
Dec 05, 2005 | 48.82 | 48.91 | 47.89 | 48.23 | 5,423,163 | -0.89(-1.82%) |
Dec 02, 2005 | 49.29 | 49.35 | 48.92 | 49.13 | 4,411,394 | -0.39(-0.79%) |