Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.88 | 47.79 | 47.21 | 47.29 | 68,214 | -0.59(-1.23%) |
Feb 27, 2006 | 47.91 | 48.00 | 47.74 | 47.88 | 86,365 | +0.22(+0.46%) |
Feb 24, 2006 | 47.26 | 47.66 | 47.04 | 47.66 | 90,043 | +0.43(+0.91%) |
Feb 23, 2006 | 47.27 | 47.54 | 47.09 | 47.23 | 49,114 | -0.14(-0.30%) |
Feb 22, 2006 | 47.07 | 47.44 | 46.93 | 47.37 | 97,517 | +0.27(+0.57%) |
Feb 21, 2006 | 47.52 | 47.57 | 46.86 | 47.10 | 172,968 | -0.29(-0.60%) |
Feb 17, 2006 | 47.41 | 47.50 | 47.12 | 47.39 | 48,046 | -0.04(-0.09%) |
Feb 16, 2006 | 47.12 | 47.43 | 46.98 | 47.43 | 64,892 | +0.52(+1.11%) |
Feb 15, 2006 | 46.46 | 46.91 | 46.39 | 46.91 | 108,668 | +0.45(+0.96%) |
Feb 14, 2006 | 45.98 | 46.55 | 45.85 | 46.46 | 55,402 | +0.43(+0.93%) |
Feb 13, 2006 | 46.30 | 46.34 | 45.88 | 46.03 | 361,834 | -0.37(-0.80%) |
Feb 10, 2006 | 46.33 | 46.40 | 45.84 | 46.40 | 84,230 | -0.03(-0.07%) |
Feb 09, 2006 | 46.76 | 46.98 | 46.41 | 46.44 | 56,825 | -0.24(-0.51%) |
Feb 08, 2006 | 46.56 | 46.70 | 46.18 | 46.67 | 98,229 | +0.23(+0.49%) |
Feb 07, 2006 | 47.04 | 47.17 | 46.36 | 46.45 | 156,953 | -0.67(-1.41%) |
Feb 06, 2006 | 46.94 | 47.11 | 46.62 | 47.11 | 50,182 | +0.29(+0.63%) |
Feb 03, 2006 | 46.77 | 47.01 | 46.61 | 46.82 | 90,280 | -0.14(-0.31%) |
Feb 02, 2006 | 47.50 | 47.56 | 46.65 | 46.96 | 127,057 | -0.55(-1.15%) |
Feb 01, 2006 | 47.28 | 47.57 | 47.20 | 47.51 | 112,821 | +0.45(+0.95%) |
Jan 31, 2006 | 47.19 | 47.31 | 46.89 | 47.06 | 112,939 | -0.08(-0.18%) |
Jan 30, 2006 | 47.33 | 47.37 | 47.10 | 47.14 | 112,465 | +0.03(+0.05%) |
Jan 27, 2006 | 46.93 | 47.36 | 46.91 | 47.12 | 228,133 | +0.23(+0.49%) |
Jan 26, 2006 | 46.50 | 46.89 | 46.30 | 46.89 | 204,762 | +0.62(+1.33%) |
Jan 25, 2006 | 46.25 | 46.36 | 45.99 | 46.28 | 280,807 | +0.12(+0.26%) |
Jan 24, 2006 | 45.82 | 46.22 | 45.80 | 46.16 | 102,144 | +0.56(+1.24%) |
Jan 23, 2006 | 45.64 | 45.73 | 45.42 | 45.59 | 120,769 | +0.10(+0.22%) |
Jan 20, 2006 | 46.12 | 46.12 | 45.36 | 45.49 | 234,895 | -0.48(-1.05%) |
Jan 19, 2006 | 45.57 | 46.11 | 45.56 | 45.97 | 25,980 | +0.61(+1.34%) |
Jan 18, 2006 | 45.02 | 45.39 | 44.97 | 45.37 | 65,486 | -0.03(-0.07%) |
Jan 17, 2006 | 45.40 | 45.41 | 45.18 | 45.40 | 50,182 | -0.23(-0.50%) |
Jan 13, 2006 | 45.53 | 45.66 | 45.37 | 45.63 | 29,302 | +0.14(+0.32%) |
Jan 12, 2006 | 45.66 | 45.75 | 45.38 | 45.48 | 62,164 | -0.10(-0.22%) |
Jan 11, 2006 | 45.61 | 45.61 | 45.31 | 45.59 | 74,502 | +0.04(+0.09%) |
Jan 10, 2006 | 45.14 | 45.54 | 45.07 | 45.54 | 65,604 | +0.31(+0.69%) |
Jan 09, 2006 | 44.87 | 45.36 | 44.87 | 45.23 | 61,215 | +0.36(+0.81%) |
Jan 06, 2006 | 44.62 | 44.92 | 44.44 | 44.87 | 40,691 | +0.45(+1.01%) |
Jan 05, 2006 | 44.25 | 44.46 | 44.09 | 44.42 | 103,330 | +0.29(+0.65%) |
Jan 04, 2006 | 43.82 | 44.22 | 43.80 | 44.14 | 46,267 | +0.35(+0.79%) |
Jan 03, 2006 | 43.55 | 43.84 | 42.85 | 43.79 | 54,808 | +0.67(+1.56%) |
Dec 30, 2005 | 42.97 | 43.25 | 42.97 | 43.12 | 89,806 | -0.31(-0.72%) |
Dec 29, 2005 | 43.50 | 43.60 | 43.33 | 43.43 | 53,622 | -0.06(-0.14%) |
Dec 28, 2005 | 43.50 | 43.51 | 43.22 | 43.49 | 95,619 | +0.08(+0.17%) |
Dec 27, 2005 | 44.02 | 44.06 | 43.35 | 43.41 | 29,065 | -0.49(-1.11%) |
Dec 23, 2005 | 43.94 | 43.94 | 43.77 | 43.90 | 17,795 | +0.13(+0.31%) |
Dec 22, 2005 | 43.71 | 43.76 | 43.50 | 43.76 | 47,690 | +0.20(+0.46%) |
Dec 21, 2005 | 43.29 | 43.62 | 43.29 | 43.56 | 65,604 | +0.46(+1.08%) |
Dec 20, 2005 | 43.25 | 43.39 | 42.91 | 43.10 | 77,586 | -0.08(-0.20%) |
Dec 19, 2005 | 43.62 | 43.62 | 43.09 | 43.18 | 116,380 | -0.60(-1.37%) |
Dec 16, 2005 | 43.83 | 43.93 | 43.68 | 43.78 | 111,753 | -0.03(-0.08%) |
Dec 15, 2005 | 44.14 | 44.14 | 43.66 | 43.82 | 64,655 | -0.34(-0.76%) |
Dec 14, 2005 | 44.28 | 44.35 | 44.03 | 44.15 | 48,165 | -0.08(-0.19%) |
Dec 13, 2005 | 44.17 | 44.41 | 44.10 | 44.24 | 38,556 | -0.03(-0.06%) |
Dec 12, 2005 | 44.44 | 44.44 | 44.10 | 44.26 | 69,163 | +0.13(+0.29%) |
Dec 09, 2005 | 44.00 | 44.25 | 43.83 | 44.14 | 30,133 | +0.30(+0.69%) |
Dec 08, 2005 | 43.84 | 44.15 | 43.71 | 43.83 | 51,843 | +0.07(+0.15%) |
Dec 07, 2005 | 44.05 | 44.05 | 43.57 | 43.76 | 90,517 | -0.19(-0.44%) |
Dec 06, 2005 | 44.12 | 44.27 | 43.90 | 43.96 | 23,252 | +0.08(+0.17%) |
Dec 05, 2005 | 44.03 | 44.03 | 43.64 | 43.88 | 61,927 | -0.09(-0.21%) |
Dec 02, 2005 | 43.89 | 43.99 | 43.68 | 43.98 | 55,639 | +0.03(+0.08%) |