Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.96 | 45.14 | 44.82 | 44.91 | 274,230 | -0.46(-1.02%) |
Feb 27, 2006 | 45.16 | 45.47 | 44.93 | 45.37 | 217,709 | -0.05(-0.11%) |
Feb 24, 2006 | 45.53 | 45.59 | 45.16 | 45.42 | 770,479 | -0.46(-1.01%) |
Feb 23, 2006 | 46.19 | 46.22 | 45.86 | 45.88 | 611,999 | -0.16(-0.35%) |
Feb 22, 2006 | 45.64 | 46.17 | 45.53 | 46.05 | 942,504 | +0.16(+0.35%) |
Feb 21, 2006 | 45.81 | 46.01 | 45.64 | 45.88 | 448,840 | +0.80(+1.77%) |
Feb 17, 2006 | 44.90 | 45.12 | 44.83 | 45.09 | 1,240,007 | +0.34(+0.76%) |
Feb 15, 2006 | 44.75 | 45.05 | 44.48 | 44.75 | 1,188,412 | -4.02(-8.24%) |
Feb 14, 2006 | 48.12 | 49.02 | 48.07 | 48.77 | 289,868 | +0.15(+0.32%) |
Feb 13, 2006 | 48.17 | 48.82 | 48.17 | 48.61 | 279,771 | -0.07(-0.15%) |
Feb 10, 2006 | 48.91 | 49.01 | 48.40 | 48.68 | 225,590 | +0.15(+0.32%) |
Feb 09, 2006 | 48.55 | 48.95 | 48.47 | 48.53 | 257,729 | -0.32(-0.66%) |
Feb 08, 2006 | 48.25 | 48.91 | 48.05 | 48.86 | 209,828 | +0.61(+1.26%) |
Feb 07, 2006 | 48.34 | 48.52 | 48.20 | 48.25 | 237,534 | -0.63(-1.28%) |
Feb 06, 2006 | 48.74 | 49.07 | 48.68 | 48.87 | 568,162 | +1.06(+2.23%) |
Feb 03, 2006 | 47.29 | 48.12 | 47.28 | 47.81 | 384,439 | -0.52(-1.08%) |
Feb 02, 2006 | 48.74 | 49.10 | 48.05 | 48.33 | 541,194 | +0.17(+0.35%) |
Feb 01, 2006 | 47.69 | 48.27 | 47.69 | 48.16 | 274,476 | +0.63(+1.33%) |
Jan 31, 2006 | 47.05 | 47.69 | 47.01 | 47.52 | 165,991 | +0.22(+0.46%) |
Jan 30, 2006 | 47.07 | 47.34 | 46.93 | 47.30 | 238,396 | +0.41(+0.88%) |
Jan 27, 2006 | 47.07 | 47.38 | 46.68 | 46.89 | 538,116 | -0.58(-1.21%) |
Jan 26, 2006 | 46.93 | 47.56 | 46.89 | 47.47 | 537,870 | +0.93(+2.01%) |
Jan 25, 2006 | 46.54 | 46.65 | 46.35 | 46.53 | 242,583 | +0.15(+0.32%) |
Jan 24, 2006 | 46.13 | 46.55 | 46.04 | 46.39 | 210,321 | -0.11(-0.23%) |
Jan 23, 2006 | 46.02 | 46.76 | 46.02 | 46.49 | 290,607 | +0.93(+2.05%) |
Jan 20, 2006 | 46.20 | 46.20 | 45.46 | 45.56 | 531,466 | -1.01(-2.16%) |
Jan 19, 2006 | 45.79 | 46.70 | 45.77 | 46.57 | 487,013 | +1.47(+3.26%) |
Jan 18, 2006 | 45.32 | 45.40 | 44.72 | 45.10 | 297,503 | -0.58(-1.26%) |
Jan 17, 2006 | 45.47 | 45.69 | 45.39 | 45.67 | 353,162 | -0.45(-0.97%) |
Jan 13, 2006 | 45.70 | 46.15 | 45.55 | 46.12 | 382,345 | +0.08(+0.18%) |
Jan 12, 2006 | 46.13 | 46.37 | 45.93 | 46.04 | 289,868 | -0.25(-0.54%) |
Jan 11, 2006 | 45.57 | 46.44 | 45.55 | 46.29 | 394,782 | +1.32(+2.93%) |
Jan 10, 2006 | 44.66 | 45.01 | 44.61 | 44.97 | 208,104 | -0.41(-0.89%) |
Jan 09, 2006 | 45.26 | 45.40 | 45.08 | 45.38 | 350,699 | +0.06(+0.13%) |
Jan 06, 2006 | 44.97 | 45.37 | 44.79 | 45.32 | 522,354 | +0.94(+2.12%) |
Jan 05, 2006 | 44.27 | 44.41 | 44.12 | 44.38 | 717,529 | +0.05(+0.11%) |
Jan 04, 2006 | 43.92 | 44.38 | 43.84 | 44.33 | 408,328 | +1.01(+2.32%) |
Jan 03, 2006 | 42.63 | 43.45 | 42.41 | 43.33 | 455,120 | +1.95(+4.71%) |
Dec 30, 2005 | 41.28 | 41.50 | 41.21 | 41.38 | 116,489 | -0.29(-0.70%) |
Dec 29, 2005 | 41.67 | 41.90 | 41.56 | 41.67 | 228,914 | +0.13(+0.31%) |
Dec 28, 2005 | 41.99 | 42.09 | 41.42 | 41.54 | 230,515 | +0.03(+0.08%) |
Dec 23, 2005 | 41.34 | 41.59 | 41.29 | 41.51 | 107,992 | +0.04(+0.10%) |
Dec 22, 2005 | 41.60 | 41.60 | 41.34 | 41.47 | 649,310 | -0.33(-0.80%) |
Dec 21, 2005 | 41.77 | 41.96 | 41.63 | 41.80 | 234,948 | +0.18(+0.43%) |
Dec 20, 2005 | 41.50 | 41.80 | 41.37 | 41.62 | 564,098 | -0.39(-0.93%) |
Dec 19, 2005 | 41.93 | 42.36 | 41.85 | 42.01 | 524,940 | -0.06(-0.15%) |
Dec 16, 2005 | 42.12 | 42.24 | 42.01 | 42.07 | 255,020 | +0.17(+0.41%) |
Dec 15, 2005 | 42.07 | 42.26 | 41.74 | 41.90 | 700,905 | -0.91(-2.12%) |
Dec 14, 2005 | 42.76 | 42.94 | 42.68 | 42.81 | 462,755 | -0.15(-0.36%) |
Dec 13, 2005 | 42.50 | 43.05 | 42.45 | 42.97 | 222,265 | +0.50(+1.17%) |
Dec 12, 2005 | 42.34 | 42.60 | 42.31 | 42.47 | 396,383 | +0.58(+1.40%) |
Dec 09, 2005 | 41.56 | 42.04 | 41.51 | 41.89 | 170,916 | +0.18(+0.43%) |
Dec 08, 2005 | 41.89 | 42.16 | 41.58 | 41.71 | 351,438 | -0.08(-0.19%) |
Dec 07, 2005 | 42.30 | 42.33 | 41.69 | 41.79 | 347,497 | -0.63(-1.49%) |
Dec 06, 2005 | 42.29 | 42.79 | 42.27 | 42.42 | 402,171 | -0.15(-0.36%) |
Dec 05, 2005 | 42.04 | 42.60 | 41.92 | 42.58 | 906,424 | +1.32(+3.21%) |
Dec 02, 2005 | 40.97 | 41.29 | 40.78 | 41.25 | 314,127 | +0.54(+1.34%) |