Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.50 | 48.75 | 47.91 | 48.18 | 587,496 | -0.31(-0.65%) |
Feb 27, 2006 | 48.41 | 49.13 | 48.02 | 48.50 | 560,417 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.24 | 47.49 | 48.16 | 349,672 | +0.56(+1.18%) |
Feb 23, 2006 | 47.52 | 47.73 | 47.35 | 47.60 | 306,581 | +0.08(+0.18%) |
Feb 22, 2006 | 48.03 | 48.24 | 47.50 | 47.51 | 475,765 | -0.11(-0.23%) |
Feb 21, 2006 | 47.82 | 47.84 | 47.39 | 47.62 | 333,306 | +0.35(+0.74%) |
Feb 17, 2006 | 47.05 | 47.78 | 47.01 | 47.28 | 232,290 | +0.15(+0.32%) |
Feb 16, 2006 | 46.64 | 47.16 | 46.50 | 47.12 | 377,928 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.72 | 46.33 | 46.64 | 259,722 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.67 | 332,718 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.43 | 45.24 | 45.42 | 327,420 | -0.87(-1.87%) |
Feb 10, 2006 | 45.79 | 46.29 | 45.40 | 46.29 | 343,314 | +0.42(+0.91%) |
Feb 09, 2006 | 46.02 | 46.27 | 45.82 | 45.87 | 326,125 | +0.03(+0.06%) |
Feb 08, 2006 | 46.97 | 47.09 | 45.69 | 45.85 | 651,779 | -0.33(-0.72%) |
Feb 07, 2006 | 46.97 | 47.09 | 45.87 | 46.18 | 517,208 | -0.63(-1.34%) |
Feb 06, 2006 | 46.38 | 47.16 | 46.38 | 46.81 | 732,545 | +0.51(+1.10%) |
Feb 03, 2006 | 46.29 | 46.60 | 44.69 | 46.30 | 1,194,889 | -0.29(-0.62%) |
Feb 02, 2006 | 43.36 | 46.85 | 43.32 | 46.59 | 2,087,318 | +5.22(+12.63%) |
Feb 01, 2006 | 42.09 | 42.10 | 41.28 | 41.36 | 485,066 | -0.52(-1.24%) |
Jan 31, 2006 | 41.87 | 42.07 | 41.70 | 41.88 | 370,982 | +0.01(+0.02%) |
Jan 30, 2006 | 41.60 | 42.07 | 41.47 | 41.87 | 408,421 | +0.28(+0.67%) |
Jan 27, 2006 | 41.02 | 41.98 | 40.96 | 41.59 | 401,475 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.92 | 40.01 | 40.91 | 266,669 | +0.57(+1.41%) |
Jan 25, 2006 | 39.87 | 40.54 | 39.79 | 40.34 | 238,765 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.85 | 471,409 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.43 | 39.10 | 39.97 | 444,213 | -0.38(-0.95%) |
Jan 20, 2006 | 40.91 | 41.02 | 40.26 | 40.35 | 227,110 | -0.50(-1.23%) |
Jan 19, 2006 | 40.51 | 40.94 | 40.40 | 40.85 | 186,727 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.49 | 274,910 | +0.21(+0.53%) |
Jan 17, 2006 | 40.77 | 40.78 | 39.88 | 40.28 | 291,157 | -0.37(-0.90%) |
Jan 13, 2006 | 40.49 | 40.83 | 40.41 | 40.64 | 245,712 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.25 | 40.51 | 303,755 | -0.22(-0.54%) |
Jan 11, 2006 | 40.42 | 40.73 | 40.12 | 40.73 | 300,576 | +0.31(+0.78%) |
Jan 10, 2006 | 40.14 | 40.67 | 39.87 | 40.41 | 322,122 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.48 | 39.55 | 40.14 | 473,528 | +0.74(+1.88%) |
Jan 06, 2006 | 39.27 | 39.54 | 39.07 | 39.40 | 338,134 | +0.21(+0.54%) |
Jan 05, 2006 | 39.02 | 39.28 | 38.83 | 39.19 | 433,499 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.02 | 37.81 | 39.02 | 564,773 | +1.01(+2.66%) |
Jan 03, 2006 | 37.99 | 38.09 | 37.67 | 38.01 | 485,891 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.38 | 37.69 | 37.87 | 224,873 | -0.42(-1.09%) |
Dec 29, 2005 | 38.10 | 38.47 | 38.01 | 38.29 | 179,898 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.26 | 37.68 | 38.06 | 233,114 | +0.23(+0.61%) |
Dec 27, 2005 | 38.22 | 38.24 | 37.47 | 37.83 | 473,882 | +0.15(+0.41%) |
Dec 23, 2005 | 37.53 | 37.75 | 37.52 | 37.68 | 149,405 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.44 | 37.49 | 248,067 | +0.02(+0.05%) |
Dec 21, 2005 | 37.37 | 37.92 | 37.24 | 37.47 | 299,399 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.48 | 138,102 | -0.08(-0.23%) |
Dec 19, 2005 | 38.32 | 38.45 | 37.31 | 37.57 | 258,898 | -0.76(-1.97%) |
Dec 16, 2005 | 39.13 | 39.16 | 38.13 | 38.32 | 368,862 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.77 | 38.98 | 194,968 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.89 | 38.65 | 38.83 | 159,177 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.48 | 38.78 | 284,564 | -0.03(-0.09%) |
Dec 12, 2005 | 38.95 | 39.22 | 38.66 | 38.82 | 228,169 | +0.08(+0.20%) |
Dec 09, 2005 | 38.22 | 38.94 | 38.22 | 38.74 | 245,359 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.81 | 38.29 | 261,017 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.77 | 38.09 | 320,002 | +0.21(+0.56%) |
Dec 06, 2005 | 37.86 | 38.24 | 37.86 | 37.88 | 222,754 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,274 | -0.39(-1.02%) |
Dec 02, 2005 | 38.22 | 38.48 | 37.92 | 38.48 | 206,624 | +0.25(+0.67%) |