Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.27 | 51.18 | 50.41 | 50.61 | 39,489 | -0.66(-1.29%) |
Feb 27, 2006 | 51.20 | 51.47 | 51.07 | 51.27 | 25,615 | +0.34(+0.67%) |
Feb 24, 2006 | 51.03 | 51.28 | 50.86 | 50.93 | 44,146 | -0.07(-0.14%) |
Feb 23, 2006 | 51.36 | 51.36 | 50.69 | 51.00 | 61,870 | -0.50(-0.97%) |
Feb 22, 2006 | 51.52 | 51.87 | 51.46 | 51.50 | 117,255 | -0.05(-0.10%) |
Feb 21, 2006 | 51.80 | 51.94 | 51.29 | 51.55 | 116,880 | -0.08(-0.15%) |
Feb 17, 2006 | 51.30 | 51.83 | 51.00 | 51.63 | 32,371 | +0.13(+0.25%) |
Feb 16, 2006 | 51.43 | 51.63 | 51.25 | 51.50 | 52,600 | +0.30(+0.59%) |
Feb 15, 2006 | 51.45 | 51.64 | 51.06 | 51.20 | 89,970 | -0.56(-1.08%) |
Feb 14, 2006 | 51.58 | 51.79 | 51.54 | 51.76 | 61,934 | +0.41(+0.80%) |
Feb 13, 2006 | 51.37 | 51.64 | 51.25 | 51.35 | 40,471 | -0.10(-0.19%) |
Feb 10, 2006 | 51.38 | 51.87 | 51.10 | 51.45 | 113,757 | +0.07(+0.14%) |
Feb 09, 2006 | 52.07 | 52.11 | 51.38 | 51.38 | 180,225 | -0.87(-1.67%) |
Feb 08, 2006 | 52.59 | 52.69 | 52.09 | 52.25 | 746,059 | +1.25(+2.45%) |
Feb 07, 2006 | 51.43 | 51.52 | 50.72 | 51.00 | 183,527 | +3.54(+7.46%) |
Feb 06, 2006 | 48.82 | 48.82 | 47.31 | 47.46 | 39,536 | -0.79(-1.64%) |
Feb 03, 2006 | 48.25 | 48.67 | 48.17 | 48.25 | 51,696 | -0.25(-0.52%) |
Feb 02, 2006 | 49.34 | 49.43 | 48.43 | 48.50 | 47,356 | -0.98(-1.98%) |
Feb 01, 2006 | 49.21 | 49.60 | 49.12 | 49.48 | 48,974 | +1.07(+2.21%) |
Jan 31, 2006 | 48.13 | 48.49 | 48.13 | 48.41 | 21,508 | +0.24(+0.50%) |
Jan 30, 2006 | 47.87 | 48.49 | 47.87 | 48.17 | 43,930 | +0.63(+1.33%) |
Jan 27, 2006 | 48.03 | 48.25 | 47.48 | 47.54 | 60,281 | +0.11(+0.23%) |
Jan 26, 2006 | 47.35 | 47.67 | 47.28 | 47.43 | 38,692 | +0.20(+0.42%) |
Jan 25, 2006 | 47.15 | 47.54 | 47.10 | 47.23 | 25,169 | +0.13(+0.28%) |
Jan 24, 2006 | 47.18 | 47.33 | 47.00 | 47.10 | 24,731 | -0.17(-0.36%) |
Jan 23, 2006 | 47.25 | 47.39 | 47.09 | 47.27 | 42,242 | +0.72(+1.55%) |
Jan 20, 2006 | 46.90 | 47.14 | 46.47 | 46.55 | 33,733 | -0.35(-0.75%) |
Jan 19, 2006 | 46.62 | 47.16 | 46.62 | 46.90 | 46,557 | +0.28(+0.60%) |
Jan 18, 2006 | 46.90 | 46.93 | 46.46 | 46.62 | 16,118 | -0.38(-0.81%) |
Jan 17, 2006 | 46.82 | 47.19 | 46.79 | 47.00 | 60,811 | -0.34(-0.72%) |
Jan 13, 2006 | 47.52 | 47.65 | 47.14 | 47.34 | 52,545 | -0.08(-0.17%) |
Jan 12, 2006 | 47.62 | 47.94 | 47.41 | 47.42 | 60,000 | -0.08(-0.17%) |
Jan 11, 2006 | 47.17 | 47.68 | 47.17 | 47.50 | 43,172 | +0.25(+0.53%) |
Jan 10, 2006 | 47.44 | 47.55 | 47.02 | 47.25 | 41,550 | -0.55(-1.15%) |
Jan 09, 2006 | 47.95 | 47.95 | 47.67 | 47.80 | 38,782 | +0.10(+0.21%) |
Jan 06, 2006 | 47.58 | 47.89 | 47.37 | 47.70 | 57,231 | +0.42(+0.89%) |
Jan 05, 2006 | 47.42 | 47.50 | 47.21 | 47.28 | 26,730 | -0.50(-1.05%) |
Jan 04, 2006 | 47.80 | 47.95 | 47.50 | 47.78 | 161,648 | -0.05(-0.10%) |
Jan 03, 2006 | 46.91 | 47.93 | 46.91 | 47.83 | 56,243 | +1.75(+3.80%) |
Dec 30, 2005 | 46.10 | 46.31 | 46.08 | 46.08 | 23,912 | -0.35(-0.75%) |
Dec 29, 2005 | 46.67 | 46.71 | 46.35 | 46.43 | 46,748 | -0.24(-0.51%) |
Dec 28, 2005 | 46.86 | 47.16 | 46.39 | 46.67 | 96,300 | +0.34(+0.73%) |
Dec 27, 2005 | 46.34 | 46.65 | 46.17 | 46.33 | 61,200 | +0.11(+0.24%) |
Dec 23, 2005 | 46.41 | 46.46 | 46.22 | 46.22 | 41,438 | -0.33(-0.71%) |
Dec 22, 2005 | 46.20 | 46.73 | 45.90 | 46.55 | 49,930 | +0.43(+0.93%) |
Dec 21, 2005 | 46.25 | 46.38 | 45.75 | 46.12 | 58,196 | +0.81(+1.79%) |
Dec 20, 2005 | 46.16 | 46.16 | 45.12 | 45.31 | 61,158 | -1.12(-2.41%) |
Dec 19, 2005 | 46.51 | 46.89 | 46.33 | 46.43 | 35,571 | +0.10(+0.22%) |
Dec 16, 2005 | 46.35 | 46.49 | 46.16 | 46.33 | 44,473 | +0.41(+0.89%) |
Dec 15, 2005 | 46.50 | 46.74 | 45.92 | 45.92 | 73,071 | -0.36(-0.78%) |
Dec 14, 2005 | 46.50 | 46.67 | 46.25 | 46.28 | 25,496 | -0.63(-1.34%) |
Dec 13, 2005 | 46.68 | 47.00 | 46.40 | 46.91 | 21,353 | +0.33(+0.71%) |
Dec 12, 2005 | 46.04 | 46.93 | 46.15 | 46.58 | 34,991 | +0.54(+1.17%) |
Dec 09, 2005 | 45.72 | 46.16 | 45.70 | 46.04 | 41,134 | +0.12(+0.26%) |
Dec 08, 2005 | 45.91 | 46.37 | 45.52 | 45.92 | 57,590 | -0.41(-0.88%) |
Dec 07, 2005 | 47.07 | 47.07 | 46.20 | 46.33 | 39,215 | -0.56(-1.19%) |
Dec 06, 2005 | 46.91 | 47.16 | 46.68 | 46.89 | 54,769 | +0.59(+1.27%) |
Dec 05, 2005 | 46.54 | 46.75 | 46.10 | 46.30 | 28,187 | +0.65(+1.42%) |
Dec 02, 2005 | 45.34 | 45.79 | 45.32 | 45.65 | 63,408 | +0.33(+0.73%) |