Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.22 | 48.25 | 47.67 | 47.77 | 6,030 | -0.45(-0.93%) |
Feb 27, 2006 | 48.69 | 48.69 | 48.22 | 48.22 | 13,896 | -0.43(-0.89%) |
Feb 24, 2006 | 48.50 | 48.66 | 48.40 | 48.66 | 8,914 | +0.13(+0.27%) |
Feb 23, 2006 | 48.54 | 48.83 | 48.29 | 48.53 | 7,472 | -0.02(-0.05%) |
Feb 22, 2006 | 48.53 | 48.93 | 48.53 | 48.55 | 15,207 | +0.13(+0.27%) |
Feb 21, 2006 | 48.58 | 48.69 | 48.32 | 48.42 | 6,423 | +0.00(+0.00%) |
Feb 17, 2006 | 48.48 | 48.62 | 48.32 | 48.42 | 11,667 | +0.03(+0.06%) |
Feb 16, 2006 | 48.04 | 48.39 | 47.82 | 48.39 | 14,420 | +0.47(+0.97%) |
Feb 15, 2006 | 47.81 | 48.11 | 47.48 | 47.93 | 5,243 | +0.05(+0.09%) |
Feb 14, 2006 | 47.03 | 48.02 | 46.84 | 47.88 | 14,420 | +0.98(+2.10%) |
Feb 13, 2006 | 47.29 | 47.29 | 46.73 | 46.90 | 28,972 | -0.48(-1.01%) |
Feb 10, 2006 | 47.32 | 47.57 | 46.74 | 47.38 | 90,456 | -0.06(-0.13%) |
Feb 09, 2006 | 47.64 | 48.04 | 47.36 | 47.44 | 11,012 | +0.20(+0.42%) |
Feb 08, 2006 | 47.39 | 47.39 | 46.86 | 47.24 | 14,682 | -0.10(-0.21%) |
Feb 07, 2006 | 48.36 | 48.36 | 47.22 | 47.34 | 18,353 | -1.09(-2.25%) |
Feb 06, 2006 | 48.14 | 48.43 | 48.01 | 48.43 | 11,667 | +0.78(+1.63%) |
Feb 03, 2006 | 47.89 | 48.05 | 47.48 | 47.65 | 7,341 | -0.39(-0.81%) |
Feb 02, 2006 | 48.83 | 48.96 | 48.00 | 48.04 | 15,338 | -0.79(-1.62%) |
Feb 01, 2006 | 48.59 | 48.84 | 48.47 | 48.83 | 6,817 | +0.34(+0.71%) |
Jan 31, 2006 | 48.48 | 48.77 | 48.34 | 48.49 | 10,356 | +0.08(+0.16%) |
Jan 30, 2006 | 48.48 | 48.50 | 48.26 | 48.41 | 28,578 | +0.11(+0.22%) |
Jan 27, 2006 | 48.04 | 48.32 | 48.04 | 48.31 | 9,438 | +0.38(+0.80%) |
Jan 26, 2006 | 47.51 | 48.03 | 47.51 | 47.93 | 8,259 | +0.58(+1.22%) |
Jan 25, 2006 | 47.32 | 47.65 | 47.19 | 47.35 | 12,847 | +0.18(+0.39%) |
Jan 24, 2006 | 46.57 | 47.16 | 46.57 | 47.16 | 12,978 | +0.73(+1.58%) |
Jan 23, 2006 | 46.07 | 46.50 | 46.06 | 46.43 | 9,438 | +0.56(+1.21%) |
Jan 20, 2006 | 46.67 | 46.67 | 45.87 | 45.87 | 12,323 | -0.66(-1.41%) |
Jan 19, 2006 | 46.33 | 46.70 | 46.31 | 46.53 | 4,850 | +0.50(+1.09%) |
Jan 18, 2006 | 46.31 | 46.32 | 45.90 | 46.03 | 18,091 | -0.54(-1.16%) |
Jan 17, 2006 | 46.42 | 46.60 | 46.36 | 46.57 | 10,487 | +0.11(+0.25%) |
Jan 13, 2006 | 46.49 | 46.68 | 46.41 | 46.45 | 6,292 | +0.02(+0.03%) |
Jan 12, 2006 | 46.90 | 46.90 | 46.42 | 46.44 | 14,158 | -0.59(-1.25%) |
Jan 11, 2006 | 47.09 | 47.26 | 47.00 | 47.03 | 6,685 | -0.39(-0.82%) |
Jan 10, 2006 | 46.73 | 47.42 | 46.68 | 47.42 | 34,609 | -0.10(-0.21%) |
Jan 09, 2006 | 47.46 | 47.66 | 47.43 | 47.51 | 17,960 | +0.10(+0.21%) |
Jan 06, 2006 | 47.20 | 47.52 | 47.13 | 47.42 | 9,438 | +0.50(+1.07%) |
Jan 05, 2006 | 46.91 | 46.91 | 46.71 | 46.91 | 9,570 | +0.08(+0.18%) |
Jan 04, 2006 | 46.74 | 46.93 | 46.66 | 46.83 | 13,240 | +0.27(+0.59%) |
Jan 03, 2006 | 45.91 | 46.58 | 45.66 | 46.55 | 245,018 | +0.83(+1.82%) |
Dec 30, 2005 | 45.94 | 45.94 | 45.72 | 45.72 | 7,341 | -0.47(-1.02%) |
Dec 29, 2005 | 46.26 | 46.39 | 46.17 | 46.20 | 5,243 | +0.02(+0.03%) |
Dec 28, 2005 | 46.03 | 46.27 | 46.03 | 46.18 | 13,896 | +0.32(+0.70%) |
Dec 27, 2005 | 46.38 | 46.38 | 45.81 | 45.86 | 3,932 | -0.30(-0.64%) |
Dec 23, 2005 | 46.17 | 46.17 | 46.03 | 46.16 | 1,966 | +0.18(+0.38%) |
Dec 22, 2005 | 45.69 | 46.03 | 45.69 | 45.98 | 4,719 | -0.30(-0.64%) |
Dec 21, 2005 | 45.84 | 46.28 | 45.84 | 46.28 | 6,817 | +0.85(+1.86%) |
Dec 20, 2005 | 45.77 | 45.78 | 45.43 | 45.43 | 12,716 | -0.24(-0.53%) |
Dec 19, 2005 | 46.02 | 46.02 | 45.68 | 45.68 | 10,225 | -0.27(-0.58%) |
Dec 16, 2005 | 46.20 | 46.32 | 45.94 | 45.94 | 3,670 | -0.19(-0.41%) |
Dec 15, 2005 | 46.48 | 46.48 | 46.03 | 46.13 | 5,506 | -0.27(-0.59%) |
Dec 14, 2005 | 46.58 | 46.63 | 46.33 | 46.41 | 11,012 | -0.17(-0.36%) |
Dec 13, 2005 | 46.23 | 46.69 | 46.23 | 46.58 | 8,390 | +0.30(+0.64%) |
Dec 12, 2005 | 46.44 | 46.50 | 46.13 | 46.28 | 4,850 | +0.08(+0.17%) |
Dec 09, 2005 | 46.42 | 46.42 | 46.14 | 46.20 | 8,127 | -0.11(-0.25%) |
Dec 08, 2005 | 46.42 | 46.69 | 46.26 | 46.32 | 25,825 | -0.05(-0.12%) |
Dec 07, 2005 | 46.61 | 46.66 | 46.28 | 46.37 | 17,566 | -0.27(-0.59%) |
Dec 06, 2005 | 46.32 | 46.84 | 46.32 | 46.64 | 6,423 | +0.36(+0.77%) |
Dec 05, 2005 | 46.29 | 46.29 | 46.05 | 46.29 | 7,996 | +0.02(+0.03%) |
Dec 02, 2005 | 46.34 | 46.34 | 46.13 | 46.27 | 10,225 | -0.12(-0.26%) |