Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.70 | 48.68 | 47.86 | 47.91 | 4,457,864 | -0.80(-1.63%) |
Feb 27, 2006 | 48.30 | 48.73 | 48.30 | 48.70 | 2,287,256 | +0.40(+0.84%) |
Feb 24, 2006 | 48.34 | 48.61 | 48.10 | 48.30 | 3,130,454 | +0.03(+0.07%) |
Feb 23, 2006 | 48.32 | 48.67 | 48.23 | 48.27 | 2,872,364 | -0.38(-0.79%) |
Feb 22, 2006 | 48.56 | 48.81 | 48.45 | 48.65 | 3,098,641 | +0.40(+0.82%) |
Feb 21, 2006 | 48.84 | 48.85 | 48.00 | 48.25 | 3,792,911 | -0.64(-1.31%) |
Feb 17, 2006 | 48.93 | 48.94 | 48.61 | 48.90 | 3,475,562 | +0.10(+0.20%) |
Feb 16, 2006 | 48.67 | 48.86 | 48.41 | 48.80 | 3,305,269 | -0.13(-0.26%) |
Feb 15, 2006 | 48.69 | 48.96 | 48.27 | 48.93 | 3,338,018 | +0.24(+0.50%) |
Feb 14, 2006 | 48.25 | 48.91 | 48.11 | 48.68 | 5,443,909 | +0.57(+1.19%) |
Feb 13, 2006 | 47.71 | 48.27 | 47.68 | 48.11 | 2,587,607 | +0.16(+0.33%) |
Feb 10, 2006 | 47.39 | 48.26 | 47.31 | 47.95 | 4,461,139 | +0.65(+1.37%) |
Feb 09, 2006 | 47.39 | 47.39 | 47.08 | 47.30 | 3,440,162 | -0.07(-0.15%) |
Feb 08, 2006 | 46.68 | 47.45 | 46.68 | 47.38 | 3,261,137 | +0.70(+1.50%) |
Feb 07, 2006 | 47.21 | 47.36 | 46.64 | 46.68 | 3,922,658 | -0.45(-0.95%) |
Feb 06, 2006 | 46.85 | 47.32 | 46.78 | 47.13 | 2,775,366 | +0.28(+0.59%) |
Feb 03, 2006 | 46.81 | 47.00 | 46.65 | 46.85 | 3,972,249 | -0.42(-0.88%) |
Feb 02, 2006 | 47.93 | 48.16 | 47.26 | 47.27 | 3,685,933 | -0.67(-1.40%) |
Feb 01, 2006 | 48.05 | 48.07 | 47.63 | 47.94 | 3,665,504 | -0.10(-0.20%) |
Jan 31, 2006 | 48.04 | 48.38 | 47.85 | 48.04 | 4,009,052 | +0.01(+0.01%) |
Jan 30, 2006 | 48.45 | 48.55 | 48.03 | 48.03 | 3,568,817 | -0.32(-0.66%) |
Jan 27, 2006 | 48.61 | 48.63 | 48.09 | 48.35 | 6,382,234 | -0.10(-0.20%) |
Jan 26, 2006 | 49.23 | 49.18 | 47.62 | 48.45 | 10,685,401 | -0.78(-1.58%) |
Jan 25, 2006 | 49.09 | 49.34 | 48.61 | 49.22 | 5,657,087 | +0.39(+0.80%) |
Jan 24, 2006 | 48.41 | 49.06 | 48.26 | 48.83 | 5,043,752 | +0.60(+1.25%) |
Jan 23, 2006 | 48.53 | 48.55 | 47.86 | 48.23 | 3,751,274 | -0.02(-0.04%) |
Jan 20, 2006 | 49.18 | 49.36 | 48.09 | 48.25 | 6,656,543 | -0.86(-1.75%) |
Jan 19, 2006 | 48.60 | 49.37 | 48.41 | 49.11 | 3,940,748 | +0.63(+1.31%) |
Jan 18, 2006 | 48.05 | 48.68 | 47.88 | 48.47 | 3,699,500 | +0.43(+0.89%) |
Jan 17, 2006 | 48.09 | 48.41 | 47.89 | 48.04 | 4,464,882 | +0.27(+0.56%) |
Jan 13, 2006 | 48.08 | 48.24 | 47.61 | 47.77 | 2,724,371 | -0.11(-0.23%) |
Jan 12, 2006 | 48.05 | 48.11 | 47.63 | 47.88 | 4,326,558 | -0.44(-0.90%) |
Jan 11, 2006 | 48.71 | 48.71 | 48.17 | 48.32 | 2,865,970 | -0.25(-0.51%) |
Jan 10, 2006 | 48.83 | 48.83 | 48.42 | 48.57 | 3,304,022 | -0.26(-0.54%) |
Jan 09, 2006 | 48.23 | 48.95 | 48.16 | 48.83 | 4,676,968 | +0.59(+1.22%) |
Jan 06, 2006 | 48.69 | 48.73 | 47.82 | 48.24 | 4,671,666 | -0.29(-0.59%) |
Jan 05, 2006 | 48.51 | 48.77 | 48.40 | 48.53 | 3,584,568 | +0.02(+0.04%) |
Jan 04, 2006 | 48.51 | 48.80 | 48.32 | 48.51 | 4,613,654 | +0.06(+0.13%) |
Jan 03, 2006 | 48.19 | 48.82 | 47.26 | 48.45 | 5,543,870 | +0.26(+0.53%) |
Dec 30, 2005 | 48.36 | 48.51 | 47.97 | 48.19 | 2,920,551 | -0.46(-0.94%) |
Dec 29, 2005 | 48.96 | 49.37 | 48.64 | 48.65 | 2,316,261 | -0.35(-0.71%) |
Dec 28, 2005 | 49.18 | 49.18 | 48.72 | 48.99 | 2,332,636 | -0.13(-0.26%) |
Dec 27, 2005 | 49.60 | 49.71 | 49.07 | 49.12 | 2,551,116 | -0.35(-0.70%) |
Dec 23, 2005 | 49.36 | 49.62 | 49.22 | 49.47 | 2,457,236 | +0.19(+0.39%) |
Dec 22, 2005 | 49.38 | 49.56 | 49.20 | 49.27 | 4,319,384 | +0.14(+0.29%) |
Dec 21, 2005 | 48.86 | 49.93 | 48.72 | 49.13 | 8,450,387 | +0.89(+1.85%) |
Dec 20, 2005 | 48.35 | 48.61 | 48.00 | 48.24 | 3,459,188 | +0.10(+0.21%) |
Dec 19, 2005 | 48.86 | 48.98 | 48.08 | 48.14 | 2,738,095 | -0.61(-1.25%) |
Dec 16, 2005 | 48.91 | 49.26 | 48.66 | 48.75 | 4,675,252 | -0.16(-0.33%) |
Dec 15, 2005 | 48.82 | 49.13 | 48.43 | 48.91 | 3,355,328 | +0.09(+0.18%) |
Dec 14, 2005 | 48.41 | 48.91 | 48.41 | 48.82 | 3,094,119 | +0.47(+0.97%) |
Dec 13, 2005 | 48.99 | 48.99 | 47.91 | 48.35 | 4,232,055 | -0.12(-0.25%) |
Dec 12, 2005 | 48.79 | 48.82 | 48.11 | 48.47 | 3,084,450 | -0.13(-0.26%) |
Dec 09, 2005 | 48.33 | 48.68 | 48.29 | 48.60 | 3,418,018 | +0.49(+1.03%) |
Dec 08, 2005 | 49.28 | 49.34 | 47.77 | 48.11 | 6,863,795 | -1.40(-2.82%) |
Dec 07, 2005 | 49.54 | 49.83 | 49.18 | 49.50 | 3,442,345 | +0.03(+0.05%) |
Dec 06, 2005 | 49.06 | 50.04 | 49.05 | 49.48 | 4,950,029 | +0.72(+1.47%) |
Dec 05, 2005 | 49.35 | 49.44 | 48.41 | 48.76 | 5,364,688 | -0.90(-1.82%) |
Dec 02, 2005 | 49.83 | 49.89 | 49.45 | 49.66 | 4,363,829 | -0.40(-0.79%) |