Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 50.02 | 50.12 | 48.04 | 48.76 | 3,975,155 | -1.26(-2.52%) |
Feb 27, 2006 | 51.67 | 51.84 | 49.94 | 50.02 | 2,839,269 | -1.65(-3.19%) |
Feb 24, 2006 | 51.71 | 52.41 | 51.16 | 51.66 | 2,610,012 | -0.08(-0.16%) |
Feb 23, 2006 | 51.13 | 52.42 | 50.55 | 51.75 | 6,103,517 | +1.83(+3.67%) |
Feb 22, 2006 | 49.54 | 50.05 | 49.05 | 49.91 | 2,389,810 | +0.41(+0.83%) |
Feb 21, 2006 | 49.38 | 50.43 | 49.30 | 49.50 | 3,491,492 | +0.21(+0.42%) |
Feb 17, 2006 | 49.65 | 50.59 | 49.05 | 49.29 | 4,233,586 | -0.21(-0.43%) |
Feb 16, 2006 | 49.07 | 49.70 | 48.41 | 49.51 | 3,747,128 | +0.41(+0.84%) |
Feb 15, 2006 | 49.85 | 49.99 | 47.97 | 49.10 | 4,890,727 | -0.98(-1.96%) |
Feb 14, 2006 | 49.16 | 50.46 | 48.69 | 50.08 | 4,459,489 | +1.52(+3.13%) |
Feb 13, 2006 | 49.20 | 50.31 | 48.10 | 48.56 | 4,723,396 | -1.78(-3.54%) |
Feb 10, 2006 | 49.20 | 50.46 | 47.93 | 50.34 | 6,070,319 | +1.16(+2.36%) |
Feb 09, 2006 | 51.80 | 52.67 | 48.85 | 49.18 | 6,301,587 | -1.91(-3.73%) |
Feb 08, 2006 | 52.59 | 52.59 | 50.34 | 51.08 | 6,763,565 | -1.45(-2.76%) |
Feb 07, 2006 | 54.30 | 55.06 | 51.94 | 52.53 | 7,489,674 | -2.55(-4.63%) |
Feb 06, 2006 | 51.82 | 55.91 | 51.10 | 55.08 | 10,252,934 | +3.27(+6.30%) |
Feb 03, 2006 | 52.11 | 52.69 | 51.17 | 51.82 | 3,940,616 | +0.51(+0.99%) |
Feb 02, 2006 | 53.08 | 53.88 | 51.02 | 51.31 | 4,469,101 | -1.76(-3.32%) |
Feb 01, 2006 | 53.68 | 54.21 | 52.17 | 53.07 | 3,726,785 | -0.38(-0.72%) |
Jan 31, 2006 | 51.13 | 55.47 | 50.55 | 53.45 | 7,978,143 | +0.99(+1.89%) |
Jan 30, 2006 | 52.69 | 54.50 | 52.34 | 52.46 | 7,435,238 | -0.08(-0.15%) |
Jan 27, 2006 | 50.35 | 52.94 | 51.56 | 52.54 | 8,565,313 | +2.20(+4.37%) |
Jan 26, 2006 | 49.18 | 50.70 | 49.12 | 50.34 | 3,886,739 | +1.18(+2.40%) |
Jan 25, 2006 | 49.87 | 50.50 | 48.62 | 49.16 | 5,719,001 | -0.71(-1.42%) |
Jan 24, 2006 | 46.70 | 49.91 | 46.52 | 49.87 | 7,547,240 | +3.70(+8.02%) |
Jan 23, 2006 | 44.96 | 46.25 | 44.84 | 46.16 | 3,822,355 | +1.42(+3.18%) |
Jan 20, 2006 | 46.15 | 46.50 | 44.45 | 44.74 | 5,310,230 | -1.26(-2.74%) |
Jan 19, 2006 | 45.89 | 46.74 | 45.76 | 46.00 | 3,212,383 | +0.33(+0.72%) |
Jan 18, 2006 | 46.35 | 46.44 | 45.45 | 45.67 | 4,137,121 | -1.57(-3.31%) |
Jan 17, 2006 | 46.21 | 47.34 | 45.98 | 47.24 | 6,052,099 | +2.40(+5.35%) |
Jan 13, 2006 | 45.18 | 45.41 | 44.66 | 44.84 | 3,243,234 | +0.52(+1.17%) |
Jan 12, 2006 | 43.97 | 45.19 | 43.97 | 44.32 | 2,337,945 | -0.52(-1.16%) |
Jan 11, 2006 | 45.89 | 46.01 | 44.77 | 44.84 | 3,747,687 | -1.08(-2.36%) |
Jan 10, 2006 | 45.61 | 46.13 | 44.83 | 45.92 | 5,013,124 | -0.29(-0.62%) |
Jan 09, 2006 | 45.69 | 46.66 | 44.96 | 46.21 | 2,982,009 | +0.43(+0.94%) |
Jan 06, 2006 | 46.06 | 46.67 | 45.67 | 45.78 | 3,639,710 | -0.01(-0.02%) |
Jan 05, 2006 | 44.64 | 45.98 | 44.29 | 45.79 | 3,407,883 | +1.20(+2.69%) |
Jan 04, 2006 | 44.23 | 44.93 | 43.84 | 44.59 | 2,927,685 | +0.36(+0.81%) |
Jan 03, 2006 | 43.43 | 44.49 | 42.99 | 44.23 | 3,552,970 | +1.23(+2.85%) |
Dec 30, 2005 | 43.30 | 43.39 | 42.82 | 43.00 | 1,699,582 | -0.59(-1.35%) |
Dec 29, 2005 | 43.02 | 43.77 | 42.85 | 43.60 | 2,077,950 | +0.57(+1.33%) |
Dec 28, 2005 | 42.63 | 43.45 | 42.62 | 43.02 | 2,765,942 | +0.52(+1.22%) |
Dec 27, 2005 | 42.54 | 42.92 | 42.22 | 42.50 | 2,909,465 | +0.01(+0.02%) |
Dec 23, 2005 | 42.14 | 42.68 | 41.73 | 42.49 | 2,322,967 | +0.81(+1.95%) |
Dec 22, 2005 | 41.60 | 41.82 | 40.95 | 41.68 | 4,162,495 | +0.09(+0.22%) |
Dec 21, 2005 | 40.63 | 41.73 | 40.49 | 41.59 | 4,967,519 | +1.39(+3.45%) |
Dec 20, 2005 | 41.02 | 41.02 | 39.96 | 40.20 | 3,600,476 | -0.78(-1.90%) |
Dec 19, 2005 | 41.93 | 42.66 | 40.80 | 40.98 | 3,239,657 | -0.95(-2.26%) |
Dec 16, 2005 | 41.51 | 42.81 | 41.30 | 41.93 | 4,130,973 | +0.43(+1.03%) |
Dec 15, 2005 | 42.32 | 42.45 | 41.39 | 41.50 | 3,835,656 | -0.81(-1.92%) |
Dec 14, 2005 | 42.67 | 42.92 | 41.96 | 42.32 | 3,711,359 | -0.65(-1.52%) |
Dec 13, 2005 | 42.14 | 43.14 | 41.88 | 42.97 | 4,334,409 | +0.14(+0.33%) |
Dec 12, 2005 | 43.60 | 43.60 | 42.64 | 42.83 | 3,931,562 | -0.03(-0.06%) |
Dec 09, 2005 | 42.94 | 43.42 | 42.49 | 42.85 | 4,174,790 | -0.38(-0.87%) |
Dec 08, 2005 | 43.80 | 44.00 | 42.58 | 43.23 | 7,529,132 | -1.40(-3.15%) |
Dec 07, 2005 | 45.28 | 45.72 | 44.44 | 44.63 | 3,920,831 | -0.47(-1.05%) |
Dec 06, 2005 | 45.28 | 46.19 | 44.60 | 45.11 | 5,885,997 | -0.16(-0.36%) |
Dec 05, 2005 | 45.13 | 45.46 | 44.33 | 45.27 | 6,818,113 | +2.23(+5.18%) |
Dec 02, 2005 | 43.12 | 43.44 | 42.22 | 43.04 | 7,160,265 | -0.72(-1.64%) |