Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.25 | 47.44 | 45.51 | 45.68 | 1,142,900 | -1.57(-3.32%) |
Feb 27, 2006 | 48.28 | 48.49 | 47.11 | 47.25 | 907,500 | -0.69(-1.44%) |
Feb 24, 2006 | 48.12 | 48.12 | 47.60 | 47.94 | 634,100 | -0.23(-0.48%) |
Feb 23, 2006 | 49.41 | 49.42 | 48.05 | 48.17 | 952,400 | -1.49(-3.00%) |
Feb 22, 2006 | 48.81 | 49.78 | 48.61 | 49.66 | 724,700 | +1.05(+2.16%) |
Feb 21, 2006 | 48.37 | 48.62 | 48.23 | 48.61 | 836,600 | +0.24(+0.50%) |
Feb 17, 2006 | 47.90 | 48.79 | 47.55 | 48.37 | 743,900 | +0.54(+1.13%) |
Feb 16, 2006 | 47.11 | 47.84 | 46.95 | 47.83 | 402,800 | +0.96(+2.05%) |
Feb 15, 2006 | 47.50 | 47.83 | 46.72 | 46.87 | 520,700 | -0.86(-1.80%) |
Feb 14, 2006 | 47.60 | 47.97 | 46.61 | 47.73 | 752,400 | +0.03(+0.06%) |
Feb 13, 2006 | 47.50 | 47.74 | 47.06 | 47.70 | 522,200 | -0.11(-0.23%) |
Feb 10, 2006 | 47.55 | 47.86 | 47.15 | 47.81 | 606,900 | +0.26(+0.55%) |
Feb 09, 2006 | 46.68 | 47.90 | 46.61 | 47.55 | 947,600 | +0.62(+1.32%) |
Feb 08, 2006 | 47.25 | 47.40 | 46.52 | 46.93 | 487,700 | -0.26(-0.55%) |
Feb 07, 2006 | 47.60 | 48.14 | 47.07 | 47.19 | 547,500 | -0.74(-1.54%) |
Feb 06, 2006 | 46.92 | 48.02 | 46.66 | 47.93 | 665,400 | +1.17(+2.50%) |
Feb 03, 2006 | 46.42 | 47.00 | 46.06 | 46.76 | 549,400 | +0.11(+0.24%) |
Feb 02, 2006 | 46.82 | 47.02 | 46.35 | 46.65 | 531,000 | -0.16(-0.34%) |
Feb 01, 2006 | 46.43 | 47.11 | 45.75 | 46.81 | 632,100 | +0.38(+0.82%) |
Jan 31, 2006 | 45.97 | 46.65 | 45.72 | 46.43 | 592,500 | +0.46(+1.00%) |
Jan 30, 2006 | 45.53 | 46.14 | 44.75 | 45.97 | 824,600 | -0.31(-0.67%) |
Jan 27, 2006 | 47.15 | 47.35 | 46.01 | 46.28 | 516,000 | -0.71(-1.51%) |
Jan 26, 2006 | 46.00 | 47.16 | 45.51 | 46.99 | 1,167,400 | +1.76(+3.89%) |
Jan 25, 2006 | 46.20 | 46.47 | 44.75 | 45.23 | 608,800 | -0.81(-1.76%) |
Jan 24, 2006 | 46.42 | 46.50 | 45.56 | 46.04 | 451,700 | -0.02(-0.04%) |
Jan 23, 2006 | 45.90 | 46.32 | 45.57 | 46.06 | 423,900 | +0.56(+1.23%) |
Jan 20, 2006 | 47.50 | 47.51 | 45.50 | 45.50 | 572,600 | -2.04(-4.29%) |
Jan 19, 2006 | 47.60 | 47.87 | 47.32 | 47.54 | 452,500 | +0.04(+0.08%) |
Jan 18, 2006 | 47.00 | 47.60 | 46.80 | 47.50 | 472,100 | +0.23(+0.49%) |
Jan 17, 2006 | 47.09 | 47.38 | 46.73 | 47.27 | 554,100 | +0.18(+0.38%) |
Jan 13, 2006 | 46.25 | 47.31 | 46.25 | 47.09 | 567,500 | +0.92(+1.99%) |
Jan 12, 2006 | 46.55 | 46.60 | 45.84 | 46.17 | 316,700 | -0.24(-0.52%) |
Jan 11, 2006 | 46.76 | 46.86 | 46.16 | 46.41 | 227,300 | -0.23(-0.49%) |
Jan 10, 2006 | 45.97 | 46.77 | 45.94 | 46.64 | 415,400 | +0.25(+0.54%) |
Jan 09, 2006 | 46.78 | 46.98 | 46.20 | 46.39 | 481,000 | -0.19(-0.41%) |
Jan 06, 2006 | 46.20 | 46.71 | 45.93 | 46.58 | 667,300 | +1.05(+2.31%) |
Jan 05, 2006 | 43.86 | 45.95 | 43.84 | 45.53 | 886,300 | +1.64(+3.74%) |
Jan 04, 2006 | 43.98 | 44.35 | 43.82 | 43.89 | 839,100 | +0.01(+0.02%) |
Jan 03, 2006 | 43.50 | 44.20 | 43.25 | 43.88 | 934,700 | +0.87(+2.02%) |
Dec 30, 2005 | 43.43 | 43.47 | 43.01 | 43.01 | 316,900 | -0.41(-0.94%) |
Dec 29, 2005 | 43.62 | 43.86 | 43.34 | 43.42 | 402,600 | -0.20(-0.46%) |
Dec 28, 2005 | 43.84 | 43.85 | 43.36 | 43.62 | 436,600 | -0.22(-0.50%) |
Dec 27, 2005 | 44.44 | 44.68 | 43.72 | 43.84 | 522,400 | -0.23(-0.52%) |
Dec 23, 2005 | 44.00 | 44.31 | 43.83 | 44.07 | 479,700 | +0.07(+0.16%) |
Dec 22, 2005 | 42.50 | 44.04 | 42.50 | 44.00 | 833,300 | +1.94(+4.61%) |
Dec 21, 2005 | 42.02 | 42.48 | 41.98 | 42.06 | 640,600 | +0.22(+0.53%) |
Dec 20, 2005 | 41.74 | 42.19 | 41.51 | 41.84 | 1,045,400 | +0.02(+0.05%) |
Dec 19, 2005 | 42.46 | 42.51 | 41.63 | 41.82 | 557,800 | -0.64(-1.51%) |
Dec 16, 2005 | 43.23 | 43.49 | 42.21 | 42.46 | 731,600 | -0.56(-1.30%) |
Dec 15, 2005 | 42.45 | 43.05 | 40.57 | 43.02 | 1,256,200 | -0.04(-0.09%) |
Dec 14, 2005 | 42.85 | 43.55 | 42.70 | 43.06 | 379,000 | +0.30(+0.70%) |
Dec 13, 2005 | 43.05 | 43.20 | 42.52 | 42.76 | 676,800 | -0.29(-0.67%) |
Dec 12, 2005 | 43.54 | 43.72 | 42.88 | 43.05 | 548,200 | -0.49(-1.13%) |
Dec 09, 2005 | 43.51 | 43.85 | 43.13 | 43.54 | 429,000 | -0.13(-0.30%) |
Dec 08, 2005 | 43.93 | 44.44 | 43.31 | 43.67 | 448,500 | -0.31(-0.70%) |
Dec 07, 2005 | 44.00 | 44.15 | 43.60 | 43.98 | 450,900 | +0.11(+0.25%) |
Dec 06, 2005 | 45.00 | 45.10 | 43.69 | 43.87 | 628,600 | -0.70(-1.57%) |
Dec 05, 2005 | 44.54 | 44.73 | 43.74 | 44.57 | 301,100 | -0.13(-0.29%) |
Dec 02, 2005 | 45.00 | 45.20 | 44.57 | 44.70 | 318,100 | -0.27(-0.60%) |