Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.79 | 49.55 | 48.49 | 48.78 | 3,070,532 | -0.01(-0.01%) |
Feb 27, 2006 | 48.26 | 49.34 | 48.12 | 48.79 | 3,059,216 | +1.75(+3.71%) |
Feb 24, 2006 | 47.60 | 47.60 | 46.64 | 47.04 | 1,781,046 | -0.87(-1.81%) |
Feb 23, 2006 | 47.36 | 48.46 | 47.27 | 47.91 | 1,569,214 | +0.22(+0.47%) |
Feb 22, 2006 | 46.92 | 47.83 | 46.74 | 47.69 | 1,832,521 | +0.91(+1.94%) |
Feb 21, 2006 | 47.17 | 47.78 | 45.84 | 46.78 | 2,732,567 | -0.50(-1.06%) |
Feb 17, 2006 | 48.04 | 48.04 | 47.04 | 47.28 | 1,892,000 | -0.54(-1.12%) |
Feb 16, 2006 | 48.83 | 48.83 | 47.36 | 47.82 | 3,235,030 | -0.97(-1.99%) |
Feb 15, 2006 | 49.20 | 49.48 | 47.66 | 48.79 | 5,960,145 | -1.05(-2.11%) |
Feb 14, 2006 | 49.56 | 50.03 | 48.75 | 49.84 | 3,117,867 | +0.40(+0.81%) |
Feb 13, 2006 | 49.83 | 50.22 | 49.01 | 49.44 | 2,217,131 | -0.38(-0.77%) |
Feb 10, 2006 | 50.34 | 50.52 | 49.56 | 49.83 | 2,770,241 | -0.51(-1.02%) |
Feb 09, 2006 | 49.93 | 50.66 | 49.89 | 50.34 | 1,398,506 | +0.30(+0.61%) |
Feb 08, 2006 | 49.49 | 50.11 | 48.70 | 50.04 | 1,462,401 | +0.41(+0.83%) |
Feb 07, 2006 | 50.72 | 50.87 | 49.37 | 49.62 | 1,811,269 | -0.84(-1.67%) |
Feb 06, 2006 | 50.80 | 50.83 | 49.75 | 50.46 | 1,916,288 | -0.62(-1.22%) |
Feb 03, 2006 | 50.25 | 51.41 | 50.04 | 51.09 | 4,924,858 | +0.89(+1.78%) |
Feb 02, 2006 | 50.00 | 50.29 | 48.56 | 50.20 | 6,041,980 | +1.96(+4.06%) |
Feb 01, 2006 | 47.90 | 48.40 | 47.63 | 48.24 | 3,676,083 | +0.13(+0.27%) |
Jan 31, 2006 | 46.88 | 48.54 | 46.81 | 48.11 | 5,541,587 | +1.99(+4.32%) |
Jan 30, 2006 | 46.67 | 47.12 | 45.94 | 46.12 | 2,170,073 | -0.30(-0.66%) |
Jan 27, 2006 | 46.56 | 47.21 | 46.36 | 46.42 | 2,610,573 | -0.42(-0.90%) |
Jan 26, 2006 | 47.64 | 47.64 | 46.64 | 46.84 | 2,038,695 | -0.17(-0.37%) |
Jan 25, 2006 | 46.39 | 47.22 | 46.27 | 47.01 | 3,204,670 | +1.01(+2.19%) |
Jan 24, 2006 | 45.06 | 46.05 | 45.06 | 46.01 | 2,063,673 | +1.30(+2.90%) |
Jan 23, 2006 | 44.22 | 45.19 | 44.20 | 44.71 | 1,991,085 | +0.45(+1.02%) |
Jan 20, 2006 | 45.07 | 45.28 | 44.07 | 44.26 | 2,947,297 | -0.45(-1.00%) |
Jan 19, 2006 | 45.72 | 45.85 | 44.42 | 44.71 | 2,789,423 | -0.91(-2.00%) |
Jan 18, 2006 | 45.11 | 46.36 | 45.11 | 45.62 | 2,379,835 | +0.01(+0.03%) |
Jan 17, 2006 | 45.80 | 45.88 | 45.04 | 45.61 | 2,380,249 | -0.59(-1.29%) |
Jan 13, 2006 | 47.10 | 47.25 | 45.72 | 46.20 | 3,929,453 | -1.72(-3.58%) |
Jan 12, 2006 | 48.55 | 48.83 | 47.83 | 47.92 | 2,777,831 | -0.99(-2.03%) |
Jan 11, 2006 | 48.48 | 49.46 | 48.23 | 48.91 | 2,349,475 | +0.39(+0.81%) |
Jan 10, 2006 | 47.64 | 48.59 | 47.60 | 48.52 | 1,937,402 | +0.22(+0.45%) |
Jan 09, 2006 | 48.08 | 48.48 | 47.60 | 48.30 | 1,963,346 | +0.20(+0.42%) |
Jan 06, 2006 | 47.39 | 48.40 | 46.88 | 48.10 | 3,775,030 | +0.26(+0.55%) |
Jan 05, 2006 | 49.14 | 49.24 | 46.74 | 47.84 | 8,070,601 | +0.74(+1.57%) |
Jan 04, 2006 | 48.01 | 48.40 | 46.23 | 47.10 | 4,307,301 | -0.52(-1.10%) |
Jan 03, 2006 | 47.83 | 48.28 | 47.12 | 47.62 | 4,430,675 | +0.39(+0.83%) |
Dec 30, 2005 | 47.28 | 47.83 | 47.03 | 47.23 | 1,279,963 | -0.12(-0.26%) |
Dec 29, 2005 | 47.25 | 47.98 | 47.10 | 47.35 | 1,732,470 | -0.14(-0.29%) |
Dec 28, 2005 | 47.47 | 48.01 | 46.98 | 47.49 | 1,913,942 | -0.06(-0.12%) |
Dec 27, 2005 | 47.74 | 48.26 | 47.39 | 47.55 | 3,111,105 | +0.46(+0.98%) |
Dec 23, 2005 | 46.70 | 47.33 | 46.30 | 47.09 | 2,404,675 | +0.43(+0.93%) |
Dec 22, 2005 | 46.36 | 46.73 | 45.52 | 46.65 | 2,658,322 | +0.45(+0.97%) |
Dec 21, 2005 | 46.34 | 46.51 | 45.85 | 46.20 | 2,491,754 | +0.21(+0.46%) |
Dec 20, 2005 | 45.63 | 46.55 | 45.01 | 45.99 | 2,247,491 | +0.33(+0.73%) |
Dec 19, 2005 | 46.27 | 46.51 | 45.54 | 45.66 | 2,202,503 | -0.24(-0.52%) |
Dec 16, 2005 | 46.44 | 46.74 | 45.58 | 45.90 | 1,871,161 | -0.36(-0.78%) |
Dec 15, 2005 | 46.51 | 46.51 | 45.88 | 46.26 | 1,954,652 | -0.06(-0.13%) |
Dec 14, 2005 | 45.45 | 46.38 | 45.44 | 46.32 | 2,201,951 | +0.87(+1.91%) |
Dec 13, 2005 | 45.07 | 45.61 | 44.54 | 45.45 | 2,362,723 | +0.01(+0.03%) |
Dec 12, 2005 | 46.30 | 46.77 | 45.03 | 45.43 | 2,393,359 | -0.72(-1.55%) |
Dec 09, 2005 | 45.94 | 46.28 | 45.38 | 46.15 | 1,925,258 | +0.28(+0.60%) |
Dec 08, 2005 | 45.11 | 45.95 | 44.91 | 45.88 | 2,025,999 | +0.59(+1.30%) |
Dec 07, 2005 | 44.75 | 45.71 | 44.75 | 45.29 | 2,279,094 | +0.64(+1.44%) |
Dec 06, 2005 | 44.65 | 45.55 | 43.95 | 44.64 | 2,311,386 | +0.14(+0.31%) |
Dec 05, 2005 | 45.33 | 45.41 | 44.30 | 44.51 | 2,894,442 | -0.49(-1.09%) |
Dec 02, 2005 | 45.00 | 45.88 | 44.48 | 45.00 | 3,448,518 | +0.26(+0.58%) |