Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.98 | 49.75 | 49.35 | 49.56 | 1,969,039 | -0.42(-0.85%) |
Feb 27, 2006 | 49.36 | 50.27 | 49.18 | 49.98 | 2,199,751 | +0.57(+1.15%) |
Feb 24, 2006 | 49.19 | 49.51 | 49.10 | 49.42 | 1,097,605 | +0.27(+0.54%) |
Feb 23, 2006 | 49.32 | 49.36 | 49.09 | 49.15 | 1,387,058 | -0.17(-0.35%) |
Feb 22, 2006 | 49.25 | 49.49 | 49.21 | 49.32 | 1,777,145 | +0.29(+0.60%) |
Feb 21, 2006 | 48.85 | 49.34 | 48.80 | 49.03 | 1,746,090 | +0.05(+0.10%) |
Feb 17, 2006 | 48.81 | 49.04 | 48.44 | 48.98 | 2,120,211 | -0.09(-0.18%) |
Feb 16, 2006 | 48.74 | 49.07 | 48.34 | 49.07 | 1,559,323 | -0.03(-0.07%) |
Feb 15, 2006 | 48.57 | 49.22 | 48.32 | 49.10 | 1,679,586 | +0.55(+1.12%) |
Feb 14, 2006 | 48.07 | 48.65 | 47.68 | 48.56 | 2,080,806 | +0.61(+1.27%) |
Feb 13, 2006 | 47.42 | 48.01 | 47.39 | 47.95 | 1,169,236 | +0.33(+0.69%) |
Feb 10, 2006 | 47.04 | 47.76 | 46.99 | 47.62 | 2,241,792 | +0.35(+0.74%) |
Feb 09, 2006 | 47.63 | 47.70 | 47.21 | 47.27 | 2,405,269 | -0.47(-0.99%) |
Feb 08, 2006 | 47.80 | 47.80 | 47.36 | 47.75 | 2,081,539 | -0.06(-0.13%) |
Feb 07, 2006 | 47.47 | 47.98 | 47.35 | 47.81 | 2,571,675 | +0.18(+0.37%) |
Feb 06, 2006 | 48.40 | 48.44 | 47.42 | 47.63 | 1,806,588 | -1.08(-2.21%) |
Feb 03, 2006 | 48.42 | 49.06 | 48.36 | 48.71 | 1,982,955 | +0.12(+0.25%) |
Feb 02, 2006 | 49.15 | 49.15 | 48.50 | 48.59 | 1,692,623 | -0.61(-1.23%) |
Feb 01, 2006 | 49.12 | 49.62 | 48.89 | 49.19 | 2,130,318 | +0.01(+0.03%) |
Jan 31, 2006 | 49.43 | 49.47 | 48.89 | 49.18 | 2,478,804 | -0.33(-0.66%) |
Jan 30, 2006 | 49.93 | 49.97 | 49.36 | 49.51 | 2,308,589 | -0.63(-1.27%) |
Jan 27, 2006 | 51.54 | 51.54 | 48.94 | 50.14 | 4,241,887 | +1.45(+2.97%) |
Jan 26, 2006 | 48.32 | 49.29 | 48.20 | 48.69 | 4,198,088 | +0.50(+1.03%) |
Jan 25, 2006 | 47.76 | 48.27 | 47.64 | 48.20 | 3,132,709 | +0.61(+1.28%) |
Jan 24, 2006 | 47.26 | 47.79 | 47.25 | 47.59 | 1,855,074 | +0.18(+0.37%) |
Jan 23, 2006 | 46.69 | 47.55 | 46.67 | 47.41 | 3,886,809 | +1.05(+2.27%) |
Jan 20, 2006 | 46.64 | 46.75 | 46.25 | 46.36 | 2,832,270 | -0.42(-0.90%) |
Jan 19, 2006 | 47.19 | 47.38 | 46.44 | 46.78 | 2,423,433 | -0.41(-0.87%) |
Jan 18, 2006 | 46.74 | 47.38 | 46.69 | 47.19 | 2,677,583 | +0.43(+0.92%) |
Jan 17, 2006 | 47.10 | 47.54 | 46.69 | 46.76 | 2,406,734 | -0.80(-1.68%) |
Jan 13, 2006 | 47.65 | 47.69 | 47.20 | 47.56 | 2,059,566 | -0.27(-0.56%) |
Jan 12, 2006 | 47.85 | 47.98 | 47.66 | 47.83 | 1,207,322 | -0.08(-0.17%) |
Jan 11, 2006 | 48.26 | 48.40 | 47.73 | 47.91 | 2,837,836 | -0.19(-0.40%) |
Jan 10, 2006 | 48.50 | 48.60 | 48.01 | 48.10 | 2,843,256 | -0.67(-1.37%) |
Jan 09, 2006 | 47.13 | 48.89 | 47.08 | 48.77 | 3,326,947 | +1.47(+3.10%) |
Jan 06, 2006 | 47.81 | 47.94 | 47.27 | 47.30 | 2,012,984 | -0.25(-0.52%) |
Jan 05, 2006 | 47.79 | 48.02 | 47.51 | 47.55 | 2,921,625 | -0.25(-0.53%) |
Jan 04, 2006 | 47.60 | 48.07 | 47.42 | 47.80 | 2,478,657 | +0.06(+0.13%) |
Jan 03, 2006 | 46.94 | 47.79 | 46.94 | 47.74 | 2,725,043 | +0.81(+1.72%) |
Dec 30, 2005 | 47.04 | 47.12 | 46.91 | 46.93 | 1,292,868 | -0.18(-0.39%) |
Dec 29, 2005 | 47.27 | 47.53 | 47.12 | 47.12 | 1,450,485 | -0.11(-0.23%) |
Dec 28, 2005 | 46.52 | 47.40 | 46.42 | 47.23 | 1,394,675 | +0.48(+1.02%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.62 | 46.75 | 2,242,525 | -0.52(-1.10%) |
Dec 23, 2005 | 47.04 | 47.54 | 46.99 | 47.27 | 1,498,532 | +0.45(+0.96%) |
Dec 22, 2005 | 46.33 | 46.94 | 46.33 | 46.82 | 1,840,719 | +0.31(+0.68%) |
Dec 21, 2005 | 46.90 | 46.97 | 46.41 | 46.50 | 2,593,061 | -0.09(-0.19%) |
Dec 20, 2005 | 46.25 | 47.12 | 46.25 | 46.59 | 3,193,353 | +0.17(+0.37%) |
Dec 19, 2005 | 47.06 | 47.16 | 46.22 | 46.42 | 2,974,359 | -0.57(-1.22%) |
Dec 16, 2005 | 45.83 | 47.17 | 46.06 | 46.99 | 6,575,232 | +1.17(+2.55%) |
Dec 15, 2005 | 46.20 | 46.22 | 45.48 | 45.83 | 2,246,480 | -0.37(-0.80%) |
Dec 14, 2005 | 45.79 | 46.33 | 45.74 | 46.20 | 2,133,248 | +0.53(+1.17%) |
Dec 13, 2005 | 45.72 | 45.74 | 45.50 | 45.66 | 3,086,127 | -0.08(-0.16%) |
Dec 12, 2005 | 45.77 | 45.77 | 45.34 | 45.74 | 2,987,982 | -0.03(-0.07%) |
Dec 09, 2005 | 45.67 | 45.86 | 45.30 | 45.77 | 2,518,208 | +0.08(+0.16%) |
Dec 08, 2005 | 45.36 | 46.16 | 45.23 | 45.70 | 3,036,615 | +0.46(+1.01%) |
Dec 07, 2005 | 44.74 | 45.41 | 44.60 | 45.24 | 3,875,676 | +0.40(+0.88%) |
Dec 06, 2005 | 44.54 | 45.21 | 44.42 | 44.84 | 4,079,875 | +0.54(+1.22%) |
Dec 05, 2005 | 44.18 | 44.48 | 43.80 | 44.31 | 3,843,450 | +0.24(+0.54%) |
Dec 02, 2005 | 43.86 | 44.16 | 43.76 | 44.07 | 2,045,064 | +0.27(+0.62%) |