Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 50.85 | 50.49 | 49.47 | 50.21 | 1,924,568 | -0.64(-1.26%) |
Feb 27, 2006 | 51.01 | 51.38 | 50.80 | 50.85 | 801,813 | -0.11(-0.22%) |
Feb 24, 2006 | 51.15 | 51.38 | 50.64 | 50.96 | 898,204 | -0.18(-0.36%) |
Feb 23, 2006 | 51.25 | 51.56 | 50.72 | 51.15 | 884,763 | -0.18(-0.34%) |
Feb 22, 2006 | 51.56 | 51.80 | 51.07 | 51.32 | 1,033,016 | -0.13(-0.26%) |
Feb 21, 2006 | 50.64 | 51.80 | 50.57 | 51.46 | 1,460,396 | +0.61(+1.20%) |
Feb 17, 2006 | 50.53 | 50.94 | 50.39 | 50.85 | 1,264,491 | +0.55(+1.10%) |
Feb 16, 2006 | 50.10 | 50.39 | 49.98 | 50.29 | 994,188 | +0.20(+0.40%) |
Feb 15, 2006 | 50.46 | 50.46 | 50.06 | 50.09 | 1,505,198 | -0.43(-0.85%) |
Feb 14, 2006 | 49.48 | 50.68 | 49.23 | 50.52 | 1,240,597 | +0.94(+1.90%) |
Feb 13, 2006 | 50.42 | 50.43 | 49.30 | 49.58 | 978,032 | -0.95(-1.88%) |
Feb 10, 2006 | 49.90 | 50.74 | 49.87 | 50.53 | 1,255,531 | +0.26(+0.51%) |
Feb 09, 2006 | 50.17 | 50.57 | 50.04 | 50.27 | 1,065,192 | +0.01(+0.01%) |
Feb 08, 2006 | 49.31 | 50.53 | 49.31 | 50.26 | 1,922,803 | +1.01(+2.05%) |
Feb 07, 2006 | 49.39 | 50.09 | 48.92 | 49.26 | 1,811,478 | +0.04(+0.09%) |
Feb 06, 2006 | 47.55 | 49.33 | 47.51 | 49.21 | 1,452,386 | +1.71(+3.60%) |
Feb 03, 2006 | 48.19 | 48.23 | 47.46 | 47.50 | 1,268,021 | -0.69(-1.44%) |
Feb 02, 2006 | 48.17 | 48.25 | 47.73 | 48.19 | 1,383,419 | +0.06(+0.12%) |
Feb 01, 2006 | 48.55 | 48.78 | 48.14 | 48.14 | 1,861,167 | -0.53(-1.09%) |
Jan 31, 2006 | 49.20 | 49.20 | 48.50 | 48.67 | 1,443,562 | -0.45(-0.91%) |
Jan 30, 2006 | 48.75 | 49.37 | 48.62 | 49.12 | 1,558,688 | +0.36(+0.74%) |
Jan 27, 2006 | 49.41 | 50.05 | 48.71 | 48.75 | 1,814,872 | -0.65(-1.31%) |
Jan 26, 2006 | 49.23 | 49.65 | 48.80 | 49.40 | 1,508,185 | +0.18(+0.37%) |
Jan 25, 2006 | 49.31 | 50.73 | 48.54 | 49.22 | 2,945,502 | +1.13(+2.34%) |
Jan 24, 2006 | 47.07 | 48.15 | 47.07 | 48.09 | 1,501,668 | +0.97(+2.06%) |
Jan 23, 2006 | 47.60 | 47.68 | 46.63 | 47.12 | 1,283,090 | -0.41(-0.85%) |
Jan 20, 2006 | 48.50 | 48.50 | 47.47 | 47.52 | 1,604,440 | -0.98(-2.02%) |
Jan 19, 2006 | 48.03 | 48.60 | 48.03 | 48.50 | 1,647,205 | +0.66(+1.37%) |
Jan 18, 2006 | 48.41 | 48.41 | 47.60 | 47.85 | 1,366,041 | -0.55(-1.14%) |
Jan 17, 2006 | 48.10 | 49.04 | 48.00 | 48.40 | 2,077,029 | +0.51(+1.06%) |
Jan 13, 2006 | 48.01 | 48.24 | 47.68 | 47.89 | 768,279 | -0.01(-0.02%) |
Jan 12, 2006 | 47.89 | 48.25 | 47.83 | 47.90 | 1,764,368 | +0.00(+0.00%) |
Jan 11, 2006 | 47.33 | 48.16 | 47.30 | 47.90 | 1,795,186 | +0.47(+0.99%) |
Jan 10, 2006 | 47.10 | 47.57 | 46.83 | 47.43 | 1,866,462 | +0.03(+0.06%) |
Jan 09, 2006 | 46.12 | 47.58 | 46.12 | 47.40 | 2,670,583 | +1.24(+2.68%) |
Jan 06, 2006 | 45.61 | 46.21 | 44.83 | 46.16 | 1,897,280 | +0.92(+2.04%) |
Jan 05, 2006 | 44.50 | 45.33 | 44.49 | 45.24 | 1,477,774 | +0.52(+1.17%) |
Jan 04, 2006 | 44.19 | 44.82 | 44.14 | 44.72 | 1,448,585 | +0.66(+1.50%) |
Jan 03, 2006 | 43.52 | 44.12 | 43.10 | 44.05 | 1,097,639 | +0.48(+1.10%) |
Dec 30, 2005 | 43.90 | 43.97 | 43.58 | 43.58 | 817,697 | -0.48(-1.09%) |
Dec 29, 2005 | 43.64 | 44.19 | 43.64 | 44.05 | 897,389 | +0.36(+0.83%) |
Dec 28, 2005 | 43.27 | 43.77 | 43.02 | 43.69 | 811,044 | +0.71(+1.66%) |
Dec 27, 2005 | 43.68 | 43.80 | 42.98 | 42.98 | 855,982 | -0.58(-1.34%) |
Dec 23, 2005 | 43.74 | 43.83 | 43.46 | 43.56 | 706,236 | -0.01(-0.02%) |
Dec 22, 2005 | 43.83 | 43.83 | 43.43 | 43.57 | 1,075,374 | -0.09(-0.20%) |
Dec 21, 2005 | 43.68 | 44.05 | 43.42 | 43.66 | 852,316 | +0.07(+0.17%) |
Dec 20, 2005 | 43.77 | 43.97 | 43.53 | 43.58 | 1,098,453 | -0.17(-0.39%) |
Dec 19, 2005 | 44.05 | 43.98 | 43.35 | 43.75 | 1,332,372 | -0.30(-0.69%) |
Dec 16, 2005 | 44.19 | 44.56 | 44.01 | 44.05 | 1,171,765 | -0.10(-0.22%) |
Dec 15, 2005 | 44.40 | 44.51 | 44.04 | 44.15 | 747,643 | -0.24(-0.55%) |
Dec 14, 2005 | 44.18 | 44.69 | 44.10 | 44.39 | 791,223 | +0.25(+0.57%) |
Dec 13, 2005 | 44.15 | 44.51 | 43.97 | 44.14 | 1,025,006 | -0.01(-0.02%) |
Dec 12, 2005 | 44.15 | 44.22 | 43.83 | 44.15 | 911,373 | +0.41(+0.94%) |
Dec 09, 2005 | 43.90 | 43.94 | 43.47 | 43.74 | 823,942 | +0.15(+0.34%) |
Dec 08, 2005 | 43.79 | 44.01 | 43.37 | 43.59 | 955,496 | -0.29(-0.67%) |
Dec 07, 2005 | 43.72 | 43.99 | 43.56 | 43.89 | 1,323,412 | +0.08(+0.18%) |
Dec 06, 2005 | 43.75 | 44.08 | 43.66 | 43.80 | 1,211,544 | +0.06(+0.13%) |
Dec 05, 2005 | 43.47 | 44.00 | 43.41 | 43.75 | 1,511,986 | +0.28(+0.64%) |
Dec 02, 2005 | 43.17 | 43.61 | 41.22 | 43.47 | 1,498,002 | -0.30(-0.69%) |