Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.40 | 49.17 | 47.93 | 47.98 | 868,045 | -0.42(-0.87%) |
Feb 27, 2006 | 47.42 | 48.58 | 47.00 | 48.40 | 883,178 | +0.91(+1.92%) |
Feb 24, 2006 | 46.35 | 47.86 | 46.05 | 47.49 | 896,240 | +1.14(+2.46%) |
Feb 23, 2006 | 46.22 | 47.35 | 45.80 | 46.35 | 982,105 | -0.06(-0.13%) |
Feb 22, 2006 | 45.95 | 46.84 | 44.25 | 46.41 | 1,142,883 | +0.91(+2.00%) |
Feb 21, 2006 | 47.32 | 47.32 | 45.35 | 45.50 | 737,198 | -1.47(-3.13%) |
Feb 17, 2006 | 48.20 | 48.23 | 46.67 | 46.97 | 619,637 | -1.25(-2.59%) |
Feb 16, 2006 | 47.47 | 48.36 | 47.31 | 48.22 | 864,200 | +1.01(+2.14%) |
Feb 15, 2006 | 45.55 | 47.34 | 45.55 | 47.21 | 1,261,123 | +1.57(+3.44%) |
Feb 14, 2006 | 45.05 | 46.14 | 44.99 | 45.64 | 1,456,602 | +0.72(+1.60%) |
Feb 13, 2006 | 46.82 | 46.82 | 44.69 | 44.92 | 1,350,859 | -1.88(-4.02%) |
Feb 10, 2006 | 48.44 | 48.56 | 45.93 | 46.80 | 1,668,837 | -1.57(-3.25%) |
Feb 09, 2006 | 48.32 | 50.40 | 48.32 | 48.37 | 1,040,157 | +0.01(+0.02%) |
Feb 08, 2006 | 48.97 | 49.18 | 47.82 | 48.36 | 849,985 | -0.48(-0.98%) |
Feb 07, 2006 | 48.59 | 49.03 | 47.98 | 48.84 | 1,340,782 | +0.53(+1.10%) |
Feb 06, 2006 | 49.62 | 50.00 | 47.63 | 48.31 | 1,214,574 | -1.09(-2.21%) |
Feb 03, 2006 | 47.46 | 49.80 | 47.10 | 49.40 | 1,870,721 | +1.61(+3.37%) |
Feb 02, 2006 | 48.94 | 50.33 | 47.28 | 47.79 | 1,544,848 | -1.19(-2.43%) |
Feb 01, 2006 | 49.00 | 50.08 | 48.29 | 48.98 | 1,213,904 | -0.25(-0.51%) |
Jan 31, 2006 | 50.86 | 50.88 | 48.79 | 49.23 | 1,283,052 | -1.76(-3.45%) |
Jan 30, 2006 | 51.97 | 52.00 | 50.81 | 50.99 | 1,336,124 | -1.21(-2.32%) |
Jan 27, 2006 | 51.12 | 52.77 | 51.01 | 52.20 | 2,097,992 | +0.87(+1.69%) |
Jan 26, 2006 | 49.02 | 51.75 | 48.70 | 51.33 | 3,292,884 | +2.29(+4.67%) |
Jan 25, 2006 | 48.27 | 51.03 | 48.14 | 49.04 | 10,099,425 | +7.50(+18.05%) |
Jan 24, 2006 | 42.38 | 42.99 | 41.29 | 41.54 | 2,191,946 | +1.49(+3.72%) |
Jan 23, 2006 | 40.20 | 40.44 | 39.43 | 40.05 | 886,042 | +0.13(+0.33%) |
Jan 20, 2006 | 41.85 | 42.02 | 39.76 | 39.92 | 880,826 | -2.16(-5.14%) |
Jan 19, 2006 | 40.66 | 42.69 | 40.66 | 42.08 | 1,043,395 | +1.68(+4.16%) |
Jan 18, 2006 | 40.00 | 41.31 | 39.57 | 40.40 | 1,324,874 | +0.17(+0.42%) |
Jan 17, 2006 | 40.70 | 40.70 | 39.43 | 40.23 | 744,295 | -0.75(-1.83%) |
Jan 13, 2006 | 41.28 | 41.55 | 40.35 | 40.98 | 700,957 | -0.19(-0.46%) |
Jan 12, 2006 | 42.10 | 42.30 | 40.74 | 41.17 | 1,043,300 | -1.01(-2.39%) |
Jan 11, 2006 | 41.17 | 42.54 | 40.64 | 42.18 | 1,244,935 | +1.00(+2.43%) |
Jan 10, 2006 | 39.70 | 41.38 | 39.60 | 41.18 | 1,102,560 | +1.14(+2.85%) |
Jan 09, 2006 | 40.15 | 40.84 | 39.65 | 40.04 | 723,236 | -0.30(-0.74%) |
Jan 06, 2006 | 39.57 | 40.50 | 39.02 | 40.34 | 796,416 | +0.77(+1.95%) |
Jan 05, 2006 | 38.06 | 39.77 | 37.86 | 39.57 | 919,373 | +1.61(+4.24%) |
Jan 04, 2006 | 38.27 | 38.90 | 37.32 | 37.96 | 869,359 | -0.07(-0.18%) |
Jan 03, 2006 | 36.80 | 38.29 | 36.20 | 38.03 | 1,473,095 | +1.37(+3.74%) |
Dec 30, 2005 | 37.40 | 37.42 | 36.33 | 36.66 | 438,308 | -0.79(-2.11%) |
Dec 29, 2005 | 37.45 | 38.03 | 37.27 | 37.45 | 504,918 | +0.09(+0.24%) |
Dec 28, 2005 | 37.23 | 37.49 | 36.73 | 37.36 | 802,800 | +0.01(+0.03%) |
Dec 27, 2005 | 38.27 | 38.75 | 37.00 | 37.35 | 695,700 | -0.92(-2.40%) |
Dec 23, 2005 | 38.00 | 38.48 | 37.99 | 38.27 | 305,115 | +0.30(+0.79%) |
Dec 22, 2005 | 37.48 | 37.98 | 37.32 | 37.97 | 333,385 | +0.45(+1.20%) |
Dec 21, 2005 | 36.67 | 37.74 | 36.61 | 37.52 | 680,214 | +0.74(+2.01%) |
Dec 20, 2005 | 36.69 | 37.70 | 35.73 | 36.78 | 741,273 | -0.03(-0.08%) |
Dec 19, 2005 | 38.10 | 38.44 | 36.70 | 36.81 | 1,272,215 | -1.62(-4.22%) |
Dec 16, 2005 | 37.76 | 38.73 | 36.93 | 38.43 | 1,178,239 | +0.76(+2.02%) |
Dec 15, 2005 | 38.75 | 39.05 | 37.26 | 37.67 | 1,034,990 | -1.16(-2.99%) |
Dec 14, 2005 | 38.61 | 39.19 | 38.23 | 38.83 | 603,661 | +0.06(+0.15%) |
Dec 13, 2005 | 39.28 | 39.40 | 38.70 | 38.77 | 648,799 | -0.62(-1.57%) |
Dec 12, 2005 | 39.42 | 39.53 | 38.88 | 39.39 | 554,834 | +0.23(+0.59%) |
Dec 09, 2005 | 39.17 | 39.70 | 38.68 | 39.16 | 569,342 | +0.06(+0.15%) |
Dec 08, 2005 | 39.54 | 40.85 | 38.18 | 39.10 | 1,184,370 | -0.65(-1.64%) |
Dec 07, 2005 | 39.80 | 40.13 | 39.03 | 39.75 | 663,855 | -0.05(-0.13%) |
Dec 06, 2005 | 39.24 | 40.65 | 39.06 | 39.80 | 1,172,550 | -0.79(-1.95%) |
Dec 05, 2005 | 41.09 | 41.40 | 40.14 | 40.59 | 541,538 | -0.43(-1.05%) |
Dec 02, 2005 | 41.15 | 41.24 | 40.55 | 41.02 | 740,435 | +0.02(+0.05%) |