Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.80 | 48.90 | 46.87 | 47.57 | 4,074,625 | -1.23(-2.52%) |
Feb 27, 2006 | 50.41 | 50.58 | 48.72 | 48.80 | 2,910,315 | -1.61(-3.19%) |
Feb 24, 2006 | 50.45 | 51.13 | 49.91 | 50.40 | 2,675,322 | -0.08(-0.16%) |
Feb 23, 2006 | 49.88 | 51.14 | 49.31 | 50.48 | 6,256,244 | +1.79(+3.67%) |
Feb 22, 2006 | 48.33 | 48.82 | 47.86 | 48.69 | 2,449,610 | +0.40(+0.83%) |
Feb 21, 2006 | 48.18 | 49.20 | 48.10 | 48.29 | 3,578,859 | +0.20(+0.42%) |
Feb 17, 2006 | 48.44 | 49.36 | 47.86 | 48.09 | 4,339,522 | -0.21(-0.43%) |
Feb 16, 2006 | 47.87 | 48.48 | 47.23 | 48.30 | 3,840,892 | +0.40(+0.84%) |
Feb 15, 2006 | 48.63 | 48.77 | 46.80 | 47.90 | 5,013,107 | -0.96(-1.97%) |
Feb 14, 2006 | 47.96 | 49.23 | 47.50 | 48.86 | 4,571,078 | +1.48(+3.13%) |
Feb 13, 2006 | 48.00 | 49.09 | 46.92 | 47.38 | 4,841,589 | -1.74(-3.54%) |
Feb 10, 2006 | 48.00 | 49.23 | 46.76 | 49.11 | 6,222,216 | +1.13(+2.36%) |
Feb 09, 2006 | 50.53 | 51.38 | 47.65 | 47.98 | 6,459,271 | -1.86(-3.73%) |
Feb 08, 2006 | 51.30 | 51.30 | 49.11 | 49.84 | 6,932,809 | -1.41(-2.76%) |
Feb 07, 2006 | 52.98 | 53.72 | 50.67 | 51.25 | 7,677,087 | -2.49(-4.63%) |
Feb 06, 2006 | 50.55 | 54.55 | 49.85 | 53.74 | 10,509,492 | +3.19(+6.30%) |
Feb 03, 2006 | 50.84 | 51.41 | 49.92 | 50.55 | 4,039,221 | +0.50(+0.99%) |
Feb 02, 2006 | 51.78 | 52.57 | 49.78 | 50.05 | 4,580,931 | -1.72(-3.32%) |
Feb 01, 2006 | 52.37 | 52.89 | 50.89 | 51.77 | 3,820,039 | -0.38(-0.72%) |
Jan 31, 2006 | 49.88 | 54.11 | 49.31 | 52.15 | 8,177,779 | +0.97(+1.89%) |
Jan 30, 2006 | 51.41 | 53.17 | 51.06 | 51.18 | 7,621,289 | -0.08(-0.15%) |
Jan 27, 2006 | 49.12 | 51.64 | 50.30 | 51.26 | 8,779,641 | +2.15(+4.37%) |
Jan 26, 2006 | 47.98 | 49.46 | 47.92 | 49.11 | 3,983,996 | +1.15(+2.40%) |
Jan 25, 2006 | 48.65 | 49.27 | 47.44 | 47.96 | 5,862,107 | -0.69(-1.42%) |
Jan 24, 2006 | 45.56 | 48.69 | 45.39 | 48.65 | 7,736,093 | +3.61(+8.02%) |
Jan 23, 2006 | 43.86 | 45.12 | 43.74 | 45.04 | 3,918,001 | +1.39(+3.18%) |
Jan 20, 2006 | 45.02 | 45.37 | 43.36 | 43.65 | 5,443,107 | -1.23(-2.74%) |
Jan 19, 2006 | 44.77 | 45.60 | 44.64 | 44.88 | 3,292,766 | +0.32(+0.72%) |
Jan 18, 2006 | 45.22 | 45.31 | 44.34 | 44.56 | 4,240,644 | -1.53(-3.31%) |
Jan 17, 2006 | 45.08 | 46.18 | 44.86 | 46.08 | 6,203,540 | +2.34(+5.35%) |
Jan 13, 2006 | 44.08 | 44.30 | 43.57 | 43.74 | 3,324,389 | +0.51(+1.17%) |
Jan 12, 2006 | 42.90 | 44.08 | 42.90 | 43.24 | 2,396,447 | -0.51(-1.16%) |
Jan 11, 2006 | 44.77 | 44.89 | 43.67 | 43.74 | 3,841,465 | -1.06(-2.36%) |
Jan 10, 2006 | 44.49 | 45.00 | 43.74 | 44.80 | 5,138,567 | -0.28(-0.62%) |
Jan 09, 2006 | 44.57 | 45.52 | 43.87 | 45.08 | 3,056,627 | +0.42(+0.94%) |
Jan 06, 2006 | 44.94 | 45.53 | 44.56 | 44.66 | 3,730,786 | -0.01(-0.02%) |
Jan 05, 2006 | 43.55 | 44.85 | 43.21 | 44.67 | 3,493,157 | +1.17(+2.69%) |
Jan 04, 2006 | 43.15 | 43.83 | 42.77 | 43.50 | 3,000,944 | +0.35(+0.81%) |
Jan 03, 2006 | 42.37 | 43.40 | 41.94 | 43.15 | 3,641,876 | +1.20(+2.85%) |
Dec 30, 2005 | 42.24 | 42.33 | 41.77 | 41.96 | 1,742,110 | -0.58(-1.35%) |
Dec 29, 2005 | 41.97 | 42.70 | 41.81 | 42.53 | 2,129,946 | +0.56(+1.33%) |
Dec 28, 2005 | 41.59 | 42.39 | 41.58 | 41.97 | 2,835,154 | +0.51(+1.22%) |
Dec 27, 2005 | 41.50 | 41.88 | 41.19 | 41.47 | 2,982,268 | +0.01(+0.02%) |
Dec 23, 2005 | 41.11 | 41.64 | 40.71 | 41.46 | 2,381,094 | +0.79(+1.95%) |
Dec 22, 2005 | 40.58 | 40.80 | 39.95 | 40.66 | 4,266,652 | +0.09(+0.22%) |
Dec 21, 2005 | 39.63 | 40.72 | 39.50 | 40.58 | 5,091,820 | +1.35(+3.45%) |
Dec 20, 2005 | 40.02 | 40.02 | 38.99 | 39.22 | 3,690,570 | -0.76(-1.90%) |
Dec 19, 2005 | 40.91 | 41.62 | 39.80 | 39.98 | 3,320,722 | -0.93(-2.26%) |
Dec 16, 2005 | 40.50 | 41.76 | 40.29 | 40.91 | 4,234,342 | +0.42(+1.03%) |
Dec 15, 2005 | 41.28 | 41.41 | 40.38 | 40.49 | 3,931,635 | -0.79(-1.92%) |
Dec 14, 2005 | 41.63 | 41.87 | 40.93 | 41.28 | 3,804,228 | -0.64(-1.52%) |
Dec 13, 2005 | 41.11 | 42.09 | 40.86 | 41.92 | 4,442,868 | +0.14(+0.33%) |
Dec 12, 2005 | 42.54 | 42.54 | 41.60 | 41.78 | 4,029,941 | -0.03(-0.06%) |
Dec 09, 2005 | 41.89 | 42.36 | 41.46 | 41.81 | 4,279,256 | -0.37(-0.87%) |
Dec 08, 2005 | 42.73 | 42.92 | 41.54 | 42.17 | 7,717,532 | -1.37(-3.15%) |
Dec 07, 2005 | 44.17 | 44.60 | 43.35 | 43.54 | 4,018,941 | -0.46(-1.05%) |
Dec 06, 2005 | 44.17 | 45.06 | 43.51 | 44.01 | 6,033,282 | -0.16(-0.36%) |
Dec 05, 2005 | 44.03 | 44.35 | 43.25 | 44.16 | 6,988,721 | +2.17(+5.18%) |
Dec 02, 2005 | 42.07 | 42.38 | 41.19 | 41.99 | 7,339,435 | -0.70(-1.64%) |