Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.34 | 51.39 | 50.60 | 50.99 | 455,390 | -0.35(-0.68%) |
Feb 27, 2006 | 51.50 | 51.70 | 50.96 | 51.34 | 147,625 | -0.04(-0.08%) |
Feb 24, 2006 | 50.99 | 51.50 | 50.65 | 51.38 | 230,826 | +0.16(+0.31%) |
Feb 23, 2006 | 51.48 | 51.60 | 50.82 | 51.22 | 311,080 | -0.21(-0.41%) |
Feb 22, 2006 | 50.80 | 51.74 | 50.80 | 51.43 | 226,187 | +0.59(+1.16%) |
Feb 21, 2006 | 51.27 | 51.44 | 50.28 | 50.84 | 271,100 | -0.48(-0.94%) |
Feb 17, 2006 | 51.55 | 51.55 | 50.42 | 51.32 | 337,185 | -0.10(-0.19%) |
Feb 16, 2006 | 51.52 | 51.87 | 51.30 | 51.42 | 427,800 | +0.06(+0.12%) |
Feb 15, 2006 | 50.75 | 51.52 | 50.75 | 51.36 | 619,195 | +0.57(+1.12%) |
Feb 14, 2006 | 49.89 | 50.98 | 49.71 | 50.79 | 401,277 | +1.09(+2.19%) |
Feb 13, 2006 | 49.94 | 50.40 | 49.68 | 49.70 | 726,000 | -0.17(-0.34%) |
Feb 10, 2006 | 49.12 | 49.98 | 49.12 | 49.87 | 261,643 | +0.77(+1.57%) |
Feb 09, 2006 | 49.09 | 49.51 | 48.99 | 49.10 | 170,822 | +0.01(+0.02%) |
Feb 08, 2006 | 48.87 | 49.25 | 48.87 | 49.09 | 409,423 | +0.18(+0.37%) |
Feb 07, 2006 | 49.19 | 49.30 | 48.75 | 48.91 | 364,402 | -0.41(-0.83%) |
Feb 06, 2006 | 49.09 | 49.49 | 48.89 | 49.32 | 242,808 | +0.46(+0.94%) |
Feb 03, 2006 | 49.22 | 49.46 | 48.75 | 48.86 | 299,101 | -0.63(-1.27%) |
Feb 02, 2006 | 49.64 | 49.85 | 49.23 | 49.49 | 336,663 | -0.38(-0.76%) |
Feb 01, 2006 | 49.48 | 50.09 | 49.01 | 49.87 | 480,019 | +0.39(+0.79%) |
Jan 31, 2006 | 49.43 | 49.64 | 49.04 | 49.48 | 386,536 | -0.15(-0.30%) |
Jan 30, 2006 | 49.73 | 50.09 | 49.45 | 49.63 | 525,391 | -0.22(-0.44%) |
Jan 27, 2006 | 48.65 | 50.06 | 48.65 | 49.85 | 852,115 | +1.20(+2.47%) |
Jan 26, 2006 | 47.31 | 48.73 | 46.97 | 48.65 | 594,105 | +1.34(+2.83%) |
Jan 25, 2006 | 46.89 | 47.36 | 46.80 | 47.31 | 394,313 | +0.31(+0.66%) |
Jan 24, 2006 | 46.60 | 47.12 | 46.40 | 47.00 | 131,838 | +0.52(+1.12%) |
Jan 23, 2006 | 46.25 | 47.00 | 46.25 | 46.48 | 193,805 | +0.01(+0.02%) |
Jan 20, 2006 | 47.38 | 47.60 | 46.30 | 46.47 | 553,149 | -0.79(-1.67%) |
Jan 19, 2006 | 47.00 | 47.28 | 46.65 | 47.26 | 360,719 | +0.19(+0.40%) |
Jan 18, 2006 | 47.45 | 48.24 | 46.87 | 47.07 | 353,234 | -0.71(-1.49%) |
Jan 17, 2006 | 47.72 | 48.24 | 47.35 | 47.78 | 329,041 | -0.17(-0.35%) |
Jan 13, 2006 | 48.28 | 48.69 | 47.78 | 47.95 | 557,086 | -0.62(-1.28%) |
Jan 12, 2006 | 48.45 | 48.72 | 48.45 | 48.57 | 431,800 | -0.03(-0.06%) |
Jan 11, 2006 | 47.00 | 48.94 | 46.90 | 48.60 | 1,210,400 | +1.86(+3.98%) |
Jan 10, 2006 | 46.50 | 47.19 | 46.49 | 46.74 | 331,800 | +0.07(+0.15%) |
Jan 09, 2006 | 46.57 | 46.80 | 46.42 | 46.67 | 468,600 | -0.03(-0.06%) |
Jan 06, 2006 | 45.70 | 46.81 | 45.70 | 46.70 | 777,800 | +1.00(+2.19%) |
Jan 05, 2006 | 46.00 | 46.40 | 45.68 | 45.70 | 599,900 | -0.43(-0.93%) |
Jan 04, 2006 | 46.33 | 46.77 | 45.95 | 46.13 | 1,071,300 | -0.42(-0.90%) |
Jan 03, 2006 | 47.27 | 47.34 | 45.85 | 46.55 | 603,000 | -0.29(-0.62%) |
Dec 30, 2005 | 47.24 | 47.93 | 46.78 | 46.84 | 1,071,500 | -0.56(-1.18%) |
Dec 29, 2005 | 47.41 | 47.91 | 47.00 | 47.40 | 333,900 | -0.12(-0.25%) |
Dec 28, 2005 | 47.85 | 47.85 | 47.41 | 47.52 | 182,000 | -1.21(-2.48%) |
Dec 23, 2005 | 48.28 | 48.75 | 48.27 | 48.73 | 154,100 | +0.19(+0.39%) |
Dec 22, 2005 | 47.44 | 48.60 | 47.30 | 48.54 | 384,000 | +1.21(+2.56%) |
Dec 21, 2005 | 47.12 | 48.67 | 47.11 | 47.33 | 1,102,800 | +0.50(+1.07%) |
Dec 20, 2005 | 47.44 | 48.19 | 46.82 | 46.83 | 521,300 | +0.08(+0.17%) |
Dec 19, 2005 | 47.47 | 47.58 | 46.63 | 46.75 | 329,400 | -0.75(-1.58%) |
Dec 16, 2005 | 48.31 | 48.56 | 47.30 | 47.50 | 567,100 | -0.81(-1.68%) |
Dec 15, 2005 | 48.40 | 48.58 | 48.00 | 48.31 | 424,700 | -0.16(-0.33%) |
Dec 14, 2005 | 48.36 | 48.62 | 48.05 | 48.47 | 425,400 | +0.06(+0.12%) |
Dec 13, 2005 | 48.56 | 48.74 | 47.67 | 48.41 | 233,000 | -0.14(-0.29%) |
Dec 12, 2005 | 48.82 | 49.06 | 48.09 | 48.55 | 460,400 | +0.03(+0.06%) |
Dec 09, 2005 | 48.58 | 49.00 | 48.45 | 48.52 | 234,000 | +0.00(+0.00%) |
Dec 08, 2005 | 48.65 | 49.30 | 48.04 | 48.52 | 299,200 | -0.33(-0.68%) |
Dec 07, 2005 | 48.58 | 49.16 | 48.58 | 48.85 | 701,100 | +0.13(+0.27%) |
Dec 06, 2005 | 48.42 | 49.23 | 48.33 | 48.72 | 238,600 | +0.32(+0.66%) |
Dec 05, 2005 | 49.20 | 49.26 | 48.05 | 48.40 | 356,800 | -0.71(-1.45%) |
Dec 02, 2005 | 48.02 | 49.30 | 48.02 | 49.11 | 370,900 | +1.11(+2.31%) |