Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.60 | 46.62 | 44.38 | 44.84 | 2,405,287 | -1.76(-3.78%) |
Feb 27, 2006 | 47.66 | 47.66 | 46.48 | 46.60 | 974,152 | -1.06(-2.22%) |
Feb 24, 2006 | 47.11 | 47.86 | 46.48 | 47.66 | 1,156,763 | +0.78(+1.67%) |
Feb 23, 2006 | 48.39 | 48.47 | 46.80 | 46.87 | 1,467,815 | -1.48(-3.06%) |
Feb 22, 2006 | 48.07 | 48.39 | 47.64 | 48.35 | 1,071,590 | +0.36(+0.75%) |
Feb 21, 2006 | 47.20 | 48.39 | 46.72 | 47.99 | 2,184,859 | +0.33(+0.70%) |
Feb 17, 2006 | 48.70 | 48.99 | 47.11 | 47.66 | 3,794,857 | -0.88(-1.81%) |
Feb 16, 2006 | 47.56 | 49.44 | 47.36 | 48.54 | 1,895,157 | +0.57(+1.19%) |
Feb 15, 2006 | 48.96 | 50.39 | 47.74 | 47.96 | 2,032,910 | -1.87(-3.75%) |
Feb 14, 2006 | 49.63 | 50.29 | 49.40 | 49.83 | 1,633,051 | -0.18(-0.35%) |
Feb 13, 2006 | 51.50 | 51.02 | 49.52 | 50.01 | 1,275,211 | -1.46(-2.84%) |
Feb 10, 2006 | 53.52 | 53.56 | 50.98 | 51.47 | 2,819,115 | -1.17(-2.22%) |
Feb 09, 2006 | 53.12 | 53.19 | 52.43 | 52.64 | 2,126,487 | +2.10(+4.15%) |
Feb 08, 2006 | 50.32 | 51.22 | 49.51 | 50.54 | 1,693,354 | +0.86(+1.74%) |
Feb 07, 2006 | 52.42 | 52.42 | 49.43 | 49.68 | 2,572,908 | -4.10(-7.63%) |
Feb 06, 2006 | 52.83 | 53.83 | 52.77 | 53.78 | 1,373,217 | +1.59(+3.05%) |
Feb 03, 2006 | 52.66 | 52.90 | 51.33 | 52.19 | 1,650,199 | -1.22(-2.28%) |
Feb 02, 2006 | 54.52 | 54.77 | 53.18 | 53.41 | 1,927,864 | -0.36(-0.67%) |
Feb 01, 2006 | 54.55 | 54.68 | 52.57 | 53.77 | 1,438,289 | -0.11(-0.20%) |
Jan 31, 2006 | 53.27 | 54.15 | 53.27 | 53.87 | 1,453,961 | +0.99(+1.86%) |
Jan 30, 2006 | 52.75 | 53.04 | 51.96 | 52.89 | 1,438,970 | +0.18(+0.35%) |
Jan 27, 2006 | 53.27 | 53.58 | 52.25 | 52.70 | 1,239,324 | +0.42(+0.81%) |
Jan 26, 2006 | 50.62 | 52.28 | 50.42 | 52.28 | 1,105,660 | +1.29(+2.54%) |
Jan 25, 2006 | 50.79 | 51.19 | 50.15 | 50.98 | 1,328,245 | +1.43(+2.88%) |
Jan 24, 2006 | 49.75 | 50.06 | 48.65 | 49.56 | 1,330,062 | -0.62(-1.23%) |
Jan 23, 2006 | 49.43 | 50.46 | 49.10 | 50.17 | 1,781,252 | +1.19(+2.43%) |
Jan 20, 2006 | 49.88 | 50.15 | 48.45 | 48.99 | 1,703,007 | -0.31(-0.63%) |
Jan 19, 2006 | 49.27 | 49.49 | 48.53 | 49.29 | 1,262,832 | +1.58(+3.30%) |
Jan 18, 2006 | 48.04 | 48.62 | 47.45 | 47.72 | 1,363,450 | -0.99(-2.03%) |
Jan 17, 2006 | 48.40 | 49.47 | 48.18 | 48.70 | 1,335,740 | -0.10(-0.20%) |
Jan 13, 2006 | 47.14 | 48.91 | 47.11 | 48.80 | 1,844,735 | +2.12(+4.55%) |
Jan 12, 2006 | 47.02 | 47.59 | 46.42 | 46.68 | 840,374 | -0.49(-1.05%) |
Jan 11, 2006 | 47.20 | 47.42 | 46.66 | 47.17 | 946,102 | +0.15(+0.32%) |
Jan 10, 2006 | 46.67 | 47.43 | 46.42 | 47.02 | 836,853 | -0.22(-0.47%) |
Jan 09, 2006 | 47.36 | 47.96 | 47.02 | 47.24 | 1,217,407 | -0.62(-1.29%) |
Jan 06, 2006 | 46.36 | 48.19 | 45.99 | 47.86 | 1,931,384 | +2.69(+5.97%) |
Jan 05, 2006 | 45.36 | 45.42 | 44.80 | 45.16 | 1,517,329 | -0.99(-2.14%) |
Jan 04, 2006 | 45.03 | 46.26 | 44.97 | 46.15 | 1,473,607 | +0.05(+0.11%) |
Jan 03, 2006 | 44.03 | 46.25 | 44.03 | 46.10 | 1,634,414 | +2.66(+6.12%) |
Dec 30, 2005 | 43.81 | 43.81 | 43.30 | 43.44 | 524,439 | -0.46(-1.04%) |
Dec 29, 2005 | 43.15 | 43.92 | 42.82 | 43.90 | 813,913 | +0.92(+2.15%) |
Dec 28, 2005 | 42.53 | 43.00 | 42.18 | 42.97 | 584,400 | +1.07(+2.54%) |
Dec 27, 2005 | 42.97 | 43.02 | 41.84 | 41.91 | 449,713 | -0.37(-0.87%) |
Dec 23, 2005 | 42.12 | 43.09 | 42.12 | 42.28 | 373,512 | -0.39(-0.91%) |
Dec 22, 2005 | 42.45 | 43.49 | 41.90 | 42.66 | 918,733 | +0.89(+2.13%) |
Dec 21, 2005 | 40.43 | 41.80 | 40.23 | 41.77 | 808,576 | +1.45(+3.60%) |
Dec 20, 2005 | 41.25 | 41.47 | 39.83 | 40.32 | 601,549 | -0.73(-1.78%) |
Dec 19, 2005 | 42.49 | 42.54 | 40.84 | 41.05 | 1,187,994 | -0.71(-1.71%) |
Dec 16, 2005 | 41.10 | 41.96 | 41.07 | 41.77 | 934,291 | +0.67(+1.63%) |
Dec 15, 2005 | 40.78 | 41.13 | 40.57 | 41.10 | 844,576 | +0.70(+1.74%) |
Dec 14, 2005 | 40.66 | 41.26 | 40.00 | 40.39 | 968,474 | -0.91(-2.20%) |
Dec 13, 2005 | 41.21 | 41.90 | 40.86 | 41.30 | 1,585,127 | -0.03(-0.06%) |
Dec 12, 2005 | 42.36 | 42.83 | 41.12 | 41.32 | 2,347,029 | +0.20(+0.49%) |
Dec 09, 2005 | 42.08 | 42.09 | 40.26 | 41.12 | 2,184,859 | -0.40(-0.95%) |
Dec 08, 2005 | 40.47 | 41.96 | 40.46 | 41.52 | 1,730,148 | +1.03(+2.54%) |
Dec 07, 2005 | 39.89 | 40.62 | 39.86 | 40.49 | 1,726,628 | +1.03(+2.61%) |
Dec 06, 2005 | 37.87 | 39.82 | 37.73 | 39.46 | 1,503,702 | +1.30(+3.42%) |
Dec 05, 2005 | 38.17 | 38.61 | 37.69 | 38.15 | 705,233 | -0.27(-0.71%) |
Dec 02, 2005 | 38.82 | 38.82 | 38.14 | 38.43 | 1,446,693 | +0.13(+0.34%) |