Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.69 | 47.63 | 46.06 | 46.38 | 1,652,243 | -1.31(-2.75%) |
Feb 27, 2006 | 47.66 | 48.27 | 47.47 | 47.69 | 1,104,652 | -0.06(-0.13%) |
Feb 24, 2006 | 48.28 | 48.41 | 47.57 | 47.75 | 830,689 | -0.74(-1.52%) |
Feb 23, 2006 | 48.58 | 48.82 | 48.05 | 48.49 | 849,072 | -0.03(-0.06%) |
Feb 22, 2006 | 49.28 | 49.58 | 48.47 | 48.51 | 1,404,351 | -0.28(-0.57%) |
Feb 21, 2006 | 48.78 | 49.64 | 48.35 | 48.79 | 2,469,563 | +0.63(+1.30%) |
Feb 17, 2006 | 47.17 | 48.31 | 46.84 | 48.16 | 2,037,618 | +1.00(+2.11%) |
Feb 16, 2006 | 46.83 | 47.17 | 46.60 | 47.17 | 1,237,567 | +0.58(+1.25%) |
Feb 15, 2006 | 46.33 | 46.58 | 45.89 | 46.58 | 1,545,622 | +0.22(+0.46%) |
Feb 14, 2006 | 45.31 | 46.67 | 45.31 | 46.37 | 2,320,828 | +1.11(+2.46%) |
Feb 13, 2006 | 44.93 | 45.60 | 44.38 | 45.26 | 1,980,352 | -0.39(-0.85%) |
Feb 10, 2006 | 46.27 | 46.68 | 45.61 | 45.64 | 1,795,742 | -0.57(-1.22%) |
Feb 09, 2006 | 46.30 | 47.27 | 46.18 | 46.21 | 2,720,909 | +0.13(+0.29%) |
Feb 08, 2006 | 46.67 | 47.14 | 44.88 | 46.07 | 5,447,835 | -1.36(-2.86%) |
Feb 07, 2006 | 48.42 | 48.69 | 46.88 | 47.43 | 2,914,544 | -0.85(-1.77%) |
Feb 06, 2006 | 49.29 | 49.29 | 47.34 | 48.28 | 4,179,630 | -1.00(-2.02%) |
Feb 03, 2006 | 48.82 | 49.74 | 47.35 | 49.28 | 5,690,603 | -1.88(-3.68%) |
Feb 02, 2006 | 50.71 | 51.39 | 50.69 | 51.16 | 2,422,770 | +0.39(+0.78%) |
Feb 01, 2006 | 50.16 | 51.37 | 50.16 | 50.77 | 2,194,264 | +0.71(+1.42%) |
Jan 31, 2006 | 50.31 | 50.60 | 49.59 | 50.06 | 1,996,173 | -0.57(-1.12%) |
Jan 30, 2006 | 50.17 | 51.02 | 50.17 | 50.62 | 1,566,901 | +0.31(+0.62%) |
Jan 27, 2006 | 49.29 | 50.56 | 49.46 | 50.31 | 1,911,054 | +1.03(+2.09%) |
Jan 26, 2006 | 49.10 | 49.62 | 47.98 | 49.28 | 3,596,164 | -0.69(-1.38%) |
Jan 25, 2006 | 49.86 | 50.41 | 49.72 | 49.97 | 2,780,403 | +0.45(+0.91%) |
Jan 24, 2006 | 48.47 | 49.84 | 48.45 | 49.52 | 1,619,599 | +1.09(+2.26%) |
Jan 23, 2006 | 49.61 | 49.80 | 47.85 | 48.42 | 2,183,680 | -1.10(-2.23%) |
Jan 20, 2006 | 51.12 | 51.13 | 49.26 | 49.53 | 2,078,172 | -1.58(-3.09%) |
Jan 19, 2006 | 51.99 | 52.29 | 50.13 | 51.11 | 2,771,045 | -0.66(-1.27%) |
Jan 18, 2006 | 49.96 | 51.91 | 49.96 | 51.76 | 1,664,164 | +1.80(+3.61%) |
Jan 17, 2006 | 50.31 | 50.54 | 49.85 | 49.96 | 1,656,811 | -0.78(-1.54%) |
Jan 13, 2006 | 50.69 | 51.02 | 50.00 | 50.74 | 1,954,950 | -0.29(-0.56%) |
Jan 12, 2006 | 50.65 | 51.38 | 50.27 | 51.03 | 1,029,894 | +0.07(+0.14%) |
Jan 11, 2006 | 50.98 | 52.12 | 50.95 | 50.95 | 1,658,705 | +0.05(+0.11%) |
Jan 10, 2006 | 51.47 | 51.83 | 50.71 | 50.90 | 1,596,537 | -0.56(-1.08%) |
Jan 09, 2006 | 51.24 | 51.57 | 50.59 | 51.46 | 2,088,422 | +0.22(+0.44%) |
Jan 06, 2006 | 51.52 | 51.61 | 50.78 | 51.23 | 2,218,997 | -0.34(-0.66%) |
Jan 05, 2006 | 51.16 | 51.95 | 51.10 | 51.57 | 2,129,310 | +0.53(+1.04%) |
Jan 04, 2006 | 50.44 | 51.74 | 50.43 | 51.04 | 2,600,584 | +0.98(+1.95%) |
Jan 03, 2006 | 49.29 | 50.07 | 48.56 | 50.07 | 2,996,320 | +1.30(+2.67%) |
Dec 30, 2005 | 49.14 | 49.21 | 48.59 | 48.76 | 1,209,379 | -0.64(-1.29%) |
Dec 29, 2005 | 49.28 | 49.55 | 49.00 | 49.40 | 1,400,006 | +0.07(+0.15%) |
Dec 28, 2005 | 49.11 | 49.70 | 48.53 | 49.33 | 1,561,999 | +0.45(+0.92%) |
Dec 27, 2005 | 49.55 | 49.73 | 48.73 | 48.88 | 1,647,230 | -0.64(-1.29%) |
Dec 23, 2005 | 49.37 | 49.79 | 48.59 | 49.52 | 2,862,403 | -0.11(-0.22%) |
Dec 22, 2005 | 44.88 | 49.99 | 44.88 | 49.63 | 8,233,587 | +6.26(+14.42%) |
Dec 21, 2005 | 43.08 | 43.37 | 42.95 | 43.37 | 1,183,755 | +0.42(+0.98%) |
Dec 20, 2005 | 41.96 | 43.47 | 41.96 | 42.95 | 3,448,988 | +1.07(+2.55%) |
Dec 19, 2005 | 42.19 | 42.20 | 40.93 | 41.88 | 1,835,739 | -0.46(-1.08%) |
Dec 16, 2005 | 42.90 | 43.44 | 42.30 | 42.34 | 1,697,811 | -0.56(-1.30%) |
Dec 15, 2005 | 43.26 | 43.75 | 42.89 | 42.89 | 1,306,754 | -0.29(-0.67%) |
Dec 14, 2005 | 42.65 | 43.53 | 42.59 | 43.18 | 1,066,326 | +0.54(+1.26%) |
Dec 13, 2005 | 43.57 | 43.77 | 42.54 | 42.64 | 2,112,041 | -0.92(-2.10%) |
Dec 12, 2005 | 44.38 | 44.38 | 42.73 | 43.56 | 2,051,990 | -0.72(-1.62%) |
Dec 09, 2005 | 43.69 | 44.50 | 43.58 | 44.28 | 793,812 | +0.58(+1.34%) |
Dec 08, 2005 | 43.13 | 44.12 | 43.10 | 43.69 | 1,038,584 | +0.71(+1.65%) |
Dec 07, 2005 | 43.89 | 44.30 | 42.74 | 42.98 | 1,764,881 | -1.19(-2.70%) |
Dec 06, 2005 | 43.80 | 44.72 | 43.65 | 44.18 | 2,054,998 | +0.68(+1.57%) |
Dec 05, 2005 | 43.08 | 43.66 | 42.44 | 43.50 | 1,619,042 | +0.30(+0.69%) |
Dec 02, 2005 | 42.81 | 43.32 | 42.46 | 43.20 | 1,349,982 | +0.29(+0.67%) |