Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.94 | 49.15 | 48.05 | 48.58 | 841,497 | -0.37(-0.75%) |
Feb 27, 2006 | 48.13 | 49.11 | 48.11 | 48.94 | 458,074 | +0.77(+1.60%) |
Feb 24, 2006 | 48.44 | 48.49 | 47.81 | 48.17 | 415,432 | -0.44(-0.90%) |
Feb 23, 2006 | 48.14 | 48.76 | 47.27 | 48.61 | 632,145 | +0.30(+0.62%) |
Feb 22, 2006 | 47.55 | 48.47 | 47.22 | 48.31 | 898,157 | +0.69(+1.46%) |
Feb 21, 2006 | 48.28 | 48.40 | 47.30 | 47.62 | 510,879 | -0.79(-1.63%) |
Feb 17, 2006 | 48.47 | 48.56 | 47.93 | 48.41 | 510,178 | -0.05(-0.11%) |
Feb 16, 2006 | 48.70 | 48.82 | 48.24 | 48.46 | 344,285 | -0.19(-0.39%) |
Feb 15, 2006 | 48.81 | 49.21 | 48.49 | 48.65 | 559,712 | -0.26(-0.53%) |
Feb 14, 2006 | 47.51 | 49.07 | 47.04 | 48.90 | 861,941 | +1.53(+3.23%) |
Feb 13, 2006 | 47.62 | 47.76 | 46.68 | 47.37 | 474,897 | -0.12(-0.25%) |
Feb 10, 2006 | 47.68 | 47.93 | 47.22 | 47.49 | 416,017 | -0.24(-0.50%) |
Feb 09, 2006 | 47.65 | 48.15 | 47.27 | 47.73 | 553,754 | +0.09(+0.18%) |
Feb 08, 2006 | 48.13 | 48.13 | 47.23 | 47.64 | 629,574 | -0.32(-0.66%) |
Feb 07, 2006 | 47.46 | 48.53 | 47.34 | 47.96 | 894,302 | +0.41(+0.86%) |
Feb 06, 2006 | 47.81 | 47.98 | 47.46 | 47.55 | 486,346 | -0.21(-0.45%) |
Feb 03, 2006 | 47.89 | 48.20 | 47.60 | 47.76 | 519,758 | -0.13(-0.27%) |
Feb 02, 2006 | 48.18 | 48.60 | 47.27 | 47.89 | 781,098 | -0.29(-0.60%) |
Feb 01, 2006 | 48.83 | 49.00 | 48.04 | 48.18 | 514,034 | -0.80(-1.64%) |
Jan 31, 2006 | 47.95 | 49.36 | 47.95 | 48.99 | 725,372 | +0.61(+1.26%) |
Jan 30, 2006 | 48.75 | 49.34 | 48.28 | 48.38 | 731,797 | -0.28(-0.58%) |
Jan 27, 2006 | 48.48 | 48.83 | 48.19 | 48.66 | 658,080 | +0.35(+0.73%) |
Jan 26, 2006 | 47.64 | 48.52 | 47.64 | 48.31 | 787,640 | +0.77(+1.62%) |
Jan 25, 2006 | 47.71 | 48.26 | 47.26 | 47.54 | 811,823 | -0.09(-0.18%) |
Jan 24, 2006 | 48.38 | 48.66 | 47.60 | 47.63 | 905,167 | -0.53(-1.10%) |
Jan 23, 2006 | 48.32 | 48.66 | 47.93 | 48.16 | 653,757 | -0.25(-0.51%) |
Jan 20, 2006 | 49.99 | 49.99 | 48.17 | 48.41 | 1,375,741 | -0.86(-1.75%) |
Jan 19, 2006 | 49.00 | 50.07 | 48.95 | 49.27 | 1,124,566 | -1.21(-2.39%) |
Jan 18, 2006 | 50.07 | 50.73 | 49.95 | 50.48 | 957,622 | -0.25(-0.49%) |
Jan 17, 2006 | 50.93 | 50.93 | 50.52 | 50.73 | 924,560 | -0.34(-0.67%) |
Jan 13, 2006 | 50.67 | 51.36 | 50.66 | 51.07 | 1,042,087 | +0.46(+0.91%) |
Jan 12, 2006 | 50.34 | 51.02 | 49.77 | 50.61 | 1,149,450 | -0.42(-0.82%) |
Jan 11, 2006 | 51.47 | 51.51 | 50.67 | 51.02 | 864,979 | -0.53(-1.03%) |
Jan 10, 2006 | 49.86 | 51.73 | 49.74 | 51.56 | 1,238,938 | +1.69(+3.40%) |
Jan 09, 2006 | 49.86 | 50.19 | 49.71 | 49.86 | 516,020 | +0.21(+0.43%) |
Jan 06, 2006 | 49.39 | 50.14 | 49.39 | 49.65 | 1,334,619 | +0.51(+1.05%) |
Jan 05, 2006 | 49.30 | 49.48 | 48.74 | 49.13 | 1,109,262 | -0.17(-0.35%) |
Jan 04, 2006 | 49.60 | 49.89 | 49.21 | 49.30 | 1,118,257 | -0.23(-0.47%) |
Jan 03, 2006 | 48.61 | 49.61 | 48.24 | 49.54 | 1,267,093 | -0.62(-1.23%) |
Dec 30, 2005 | 51.10 | 51.10 | 50.07 | 50.15 | 646,280 | -0.97(-1.89%) |
Dec 29, 2005 | 50.63 | 51.68 | 50.60 | 51.12 | 1,015,450 | +0.45(+0.88%) |
Dec 28, 2005 | 50.16 | 51.19 | 50.03 | 50.67 | 748,269 | +0.98(+1.98%) |
Dec 27, 2005 | 50.06 | 50.60 | 49.69 | 49.69 | 303,163 | -0.36(-0.72%) |
Dec 23, 2005 | 50.01 | 50.36 | 49.91 | 50.05 | 224,422 | +0.03(+0.07%) |
Dec 22, 2005 | 49.30 | 50.01 | 49.30 | 50.01 | 404,100 | +0.71(+1.44%) |
Dec 21, 2005 | 49.41 | 49.91 | 48.85 | 49.30 | 550,366 | +0.11(+0.23%) |
Dec 20, 2005 | 48.19 | 49.36 | 48.19 | 49.19 | 396,273 | +1.10(+2.28%) |
Dec 19, 2005 | 48.78 | 48.81 | 47.98 | 48.10 | 446,274 | -0.68(-1.40%) |
Dec 16, 2005 | 49.12 | 49.54 | 48.76 | 48.78 | 742,311 | -0.15(-0.31%) |
Dec 15, 2005 | 49.73 | 49.73 | 48.45 | 48.94 | 369,520 | -0.45(-0.92%) |
Dec 14, 2005 | 49.21 | 49.90 | 49.01 | 49.39 | 923,625 | +0.18(+0.37%) |
Dec 13, 2005 | 48.65 | 49.64 | 48.59 | 49.21 | 862,759 | +0.56(+1.14%) |
Dec 12, 2005 | 48.45 | 48.74 | 48.29 | 48.65 | 501,650 | +0.55(+1.14%) |
Dec 09, 2005 | 48.35 | 48.47 | 47.46 | 48.11 | 529,104 | -0.30(-0.62%) |
Dec 08, 2005 | 48.59 | 48.77 | 48.25 | 48.41 | 656,094 | -0.17(-0.35%) |
Dec 07, 2005 | 48.07 | 48.70 | 48.06 | 48.58 | 899,209 | +0.51(+1.05%) |
Dec 06, 2005 | 48.53 | 48.68 | 47.93 | 48.07 | 360,057 | -0.35(-0.72%) |
Dec 05, 2005 | 48.75 | 48.75 | 47.87 | 48.42 | 789,626 | -0.03(-0.05%) |
Dec 02, 2005 | 48.33 | 48.56 | 47.86 | 48.45 | 526,067 | +0.07(+0.14%) |