Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.35 | 49.25 | 47.81 | 48.35 | 534,300 | -1.00(-2.03%) |
Feb 27, 2006 | 48.70 | 49.53 | 48.67 | 49.35 | 408,700 | +0.70(+1.44%) |
Feb 24, 2006 | 48.10 | 48.65 | 47.65 | 48.65 | 499,400 | +0.62(+1.29%) |
Feb 23, 2006 | 47.50 | 48.50 | 47.40 | 48.03 | 400,700 | +0.32(+0.67%) |
Feb 22, 2006 | 47.52 | 47.96 | 47.52 | 47.71 | 201,800 | +0.40(+0.85%) |
Feb 21, 2006 | 49.00 | 49.00 | 47.16 | 47.31 | 574,800 | -1.68(-3.43%) |
Feb 17, 2006 | 48.65 | 49.25 | 48.51 | 48.99 | 349,500 | -0.11(-0.22%) |
Feb 16, 2006 | 48.30 | 49.10 | 48.00 | 49.10 | 445,800 | +1.25(+2.61%) |
Feb 15, 2006 | 47.50 | 48.18 | 47.27 | 47.85 | 421,500 | +0.39(+0.82%) |
Feb 14, 2006 | 47.04 | 47.68 | 46.55 | 47.46 | 347,100 | +0.42(+0.89%) |
Feb 13, 2006 | 47.52 | 47.65 | 46.72 | 47.04 | 393,800 | -0.48(-1.01%) |
Feb 10, 2006 | 47.90 | 48.03 | 47.00 | 47.52 | 633,600 | -0.84(-1.74%) |
Feb 09, 2006 | 45.01 | 48.46 | 45.01 | 48.36 | 1,325,200 | +3.51(+7.83%) |
Feb 08, 2006 | 45.00 | 45.00 | 44.50 | 44.85 | 244,800 | -0.23(-0.51%) |
Feb 07, 2006 | 45.25 | 45.51 | 45.00 | 45.08 | 322,400 | -0.18(-0.40%) |
Feb 06, 2006 | 45.22 | 45.33 | 45.00 | 45.26 | 343,300 | -0.05(-0.11%) |
Feb 03, 2006 | 45.36 | 45.74 | 45.10 | 45.31 | 335,400 | -0.25(-0.55%) |
Feb 02, 2006 | 45.90 | 45.90 | 45.36 | 45.56 | 474,200 | -0.44(-0.96%) |
Feb 01, 2006 | 46.18 | 46.25 | 45.90 | 46.00 | 366,200 | -0.13(-0.28%) |
Jan 31, 2006 | 45.90 | 46.20 | 45.43 | 46.13 | 351,000 | +0.32(+0.70%) |
Jan 30, 2006 | 45.88 | 46.29 | 45.66 | 45.81 | 319,700 | -0.34(-0.74%) |
Jan 27, 2006 | 45.54 | 46.25 | 45.50 | 46.15 | 308,800 | +0.61(+1.34%) |
Jan 26, 2006 | 45.14 | 45.56 | 44.94 | 45.54 | 422,000 | +0.41(+0.91%) |
Jan 25, 2006 | 44.41 | 45.29 | 44.27 | 45.13 | 660,700 | +0.80(+1.80%) |
Jan 24, 2006 | 44.10 | 44.46 | 44.07 | 44.33 | 352,500 | +0.23(+0.52%) |
Jan 23, 2006 | 44.55 | 44.55 | 44.00 | 44.10 | 843,400 | -0.47(-1.05%) |
Jan 20, 2006 | 44.76 | 44.90 | 44.44 | 44.57 | 414,900 | -0.21(-0.47%) |
Jan 19, 2006 | 44.38 | 45.00 | 44.35 | 44.78 | 390,500 | +0.39(+0.88%) |
Jan 18, 2006 | 44.00 | 44.39 | 43.80 | 44.39 | 249,500 | +0.29(+0.66%) |
Jan 17, 2006 | 44.10 | 44.26 | 43.80 | 44.10 | 249,500 | -0.17(-0.38%) |
Jan 13, 2006 | 44.05 | 44.39 | 43.72 | 44.27 | 146,800 | +0.12(+0.27%) |
Jan 12, 2006 | 45.01 | 45.01 | 43.77 | 44.15 | 419,400 | -0.87(-1.93%) |
Jan 11, 2006 | 44.49 | 45.06 | 44.30 | 45.02 | 379,200 | +0.61(+1.37%) |
Jan 10, 2006 | 44.20 | 44.49 | 44.11 | 44.41 | 350,000 | +0.31(+0.70%) |
Jan 09, 2006 | 43.29 | 44.32 | 43.25 | 44.10 | 342,300 | +0.84(+1.94%) |
Jan 06, 2006 | 43.60 | 43.71 | 43.24 | 43.26 | 471,400 | -0.16(-0.37%) |
Jan 05, 2006 | 43.95 | 43.95 | 43.05 | 43.42 | 460,100 | -0.56(-1.27%) |
Jan 04, 2006 | 42.72 | 44.11 | 42.72 | 43.98 | 548,900 | +1.32(+3.09%) |
Jan 03, 2006 | 42.58 | 42.69 | 41.99 | 42.66 | 328,300 | +0.29(+0.68%) |
Dec 30, 2005 | 42.65 | 42.65 | 42.15 | 42.37 | 310,100 | -0.41(-0.96%) |
Dec 29, 2005 | 42.94 | 43.03 | 42.55 | 42.78 | 337,900 | -0.17(-0.40%) |
Dec 28, 2005 | 42.27 | 43.14 | 42.27 | 42.95 | 487,200 | +0.95(+2.26%) |
Dec 27, 2005 | 42.60 | 42.79 | 42.00 | 42.00 | 567,900 | -0.71(-1.66%) |
Dec 23, 2005 | 43.00 | 43.07 | 42.71 | 42.71 | 379,300 | -0.29(-0.67%) |
Dec 22, 2005 | 42.93 | 43.72 | 42.80 | 43.00 | 497,900 | +0.17(+0.40%) |
Dec 21, 2005 | 42.12 | 42.83 | 42.09 | 42.83 | 1,026,700 | +0.71(+1.69%) |
Dec 20, 2005 | 42.23 | 42.45 | 41.80 | 42.12 | 557,900 | -0.13(-0.31%) |
Dec 19, 2005 | 42.86 | 42.86 | 42.18 | 42.25 | 718,700 | -0.60(-1.40%) |
Dec 16, 2005 | 43.16 | 43.47 | 42.80 | 42.85 | 924,000 | -0.16(-0.37%) |
Dec 15, 2005 | 42.35 | 43.55 | 42.25 | 43.01 | 1,686,400 | +0.26(+0.61%) |
Dec 14, 2005 | 41.16 | 43.85 | 40.50 | 42.75 | 4,161,400 | -2.27(-5.04%) |
Dec 13, 2005 | 41.00 | 45.40 | 41.00 | 45.02 | 794,300 | -0.15(-0.33%) |
Dec 12, 2005 | 45.82 | 45.82 | 45.08 | 45.17 | 415,500 | -0.64(-1.40%) |
Dec 09, 2005 | 45.50 | 46.00 | 45.19 | 45.81 | 379,800 | +0.11(+0.24%) |
Dec 08, 2005 | 45.20 | 45.76 | 44.80 | 45.70 | 533,100 | +0.48(+1.06%) |
Dec 07, 2005 | 45.35 | 45.53 | 44.95 | 45.22 | 191,700 | -0.21(-0.46%) |
Dec 06, 2005 | 45.70 | 45.84 | 45.36 | 45.43 | 470,800 | -0.32(-0.70%) |
Dec 05, 2005 | 45.65 | 45.86 | 45.20 | 45.75 | 468,400 | +0.02(+0.04%) |
Dec 02, 2005 | 45.35 | 45.77 | 44.87 | 45.73 | 437,600 | +0.31(+0.68%) |