Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.26 | 47.51 | 46.81 | 46.88 | 626,100 | -1.38(-2.86%) |
Feb 27, 2006 | 48.20 | 48.29 | 48.04 | 48.26 | 628,300 | -0.03(-0.06%) |
Feb 24, 2006 | 47.89 | 48.31 | 47.80 | 48.29 | 590,200 | +0.78(+1.64%) |
Feb 23, 2006 | 47.71 | 47.92 | 47.25 | 47.51 | 780,400 | +0.66(+1.41%) |
Feb 22, 2006 | 46.09 | 46.90 | 46.05 | 46.85 | 705,700 | +1.07(+2.34%) |
Feb 21, 2006 | 45.89 | 45.90 | 45.57 | 45.78 | 868,500 | -0.23(-0.50%) |
Feb 17, 2006 | 46.45 | 46.45 | 45.72 | 46.01 | 1,079,400 | -1.72(-3.60%) |
Feb 16, 2006 | 47.15 | 47.75 | 47.15 | 47.73 | 914,000 | +0.34(+0.72%) |
Feb 15, 2006 | 47.18 | 48.11 | 47.05 | 47.39 | 1,778,400 | -2.41(-4.84%) |
Feb 14, 2006 | 49.20 | 49.94 | 48.91 | 49.80 | 821,000 | +1.07(+2.20%) |
Feb 13, 2006 | 48.57 | 49.00 | 48.52 | 48.73 | 522,600 | -0.89(-1.79%) |
Feb 10, 2006 | 49.52 | 49.95 | 49.15 | 49.62 | 580,000 | +0.47(+0.96%) |
Feb 09, 2006 | 48.89 | 49.51 | 48.75 | 49.15 | 1,746,100 | +1.14(+2.37%) |
Feb 08, 2006 | 47.10 | 48.13 | 47.04 | 48.01 | 956,300 | +0.01(+0.02%) |
Feb 07, 2006 | 48.44 | 48.44 | 47.87 | 48.00 | 671,500 | -0.83(-1.70%) |
Feb 06, 2006 | 48.72 | 48.89 | 48.51 | 48.83 | 701,900 | +0.14(+0.29%) |
Feb 03, 2006 | 48.90 | 48.97 | 48.35 | 48.69 | 847,400 | -0.21(-0.43%) |
Feb 02, 2006 | 49.06 | 49.35 | 48.60 | 48.90 | 1,386,000 | +0.91(+1.90%) |
Feb 01, 2006 | 47.55 | 48.05 | 47.50 | 47.99 | 1,292,800 | -0.91(-1.86%) |
Jan 31, 2006 | 48.70 | 48.90 | 48.53 | 48.90 | 1,548,100 | -0.90(-1.81%) |
Jan 30, 2006 | 49.89 | 50.00 | 49.40 | 49.80 | 2,003,300 | -0.50(-0.99%) |
Jan 27, 2006 | 48.58 | 51.00 | 49.77 | 50.30 | 3,877,000 | +1.73(+3.56%) |
Jan 26, 2006 | 46.84 | 51.16 | 46.00 | 48.57 | 6,876,500 | +5.28(+12.20%) |
Jan 25, 2006 | 43.36 | 43.48 | 43.10 | 43.29 | 1,426,600 | -0.63(-1.43%) |
Jan 24, 2006 | 43.70 | 44.00 | 43.65 | 43.92 | 724,600 | +0.37(+0.85%) |
Jan 23, 2006 | 43.45 | 44.00 | 43.35 | 43.55 | 1,051,800 | +1.25(+2.96%) |
Jan 20, 2006 | 43.60 | 43.95 | 42.30 | 42.30 | 1,230,400 | -0.71(-1.65%) |
Jan 19, 2006 | 42.69 | 43.10 | 42.50 | 43.01 | 789,000 | +0.40(+0.94%) |
Jan 18, 2006 | 42.00 | 42.82 | 42.15 | 42.61 | 1,289,300 | -0.34(-0.79%) |
Jan 17, 2006 | 42.55 | 43.15 | 42.35 | 42.95 | 1,613,900 | -1.69(-3.79%) |
Jan 13, 2006 | 44.51 | 44.87 | 44.50 | 44.64 | 777,800 | -0.06(-0.13%) |
Jan 12, 2006 | 45.70 | 45.70 | 44.56 | 44.70 | 1,539,300 | +0.06(+0.13%) |
Jan 11, 2006 | 43.40 | 44.82 | 43.40 | 44.64 | 1,527,200 | +2.26(+5.33%) |
Jan 10, 2006 | 41.99 | 42.63 | 41.95 | 42.38 | 826,500 | -0.42(-0.98%) |
Jan 09, 2006 | 42.29 | 42.80 | 42.24 | 42.80 | 1,072,800 | +0.51(+1.21%) |
Jan 06, 2006 | 42.20 | 42.45 | 42.19 | 42.29 | 990,900 | +0.22(+0.52%) |
Jan 05, 2006 | 42.00 | 42.42 | 41.78 | 42.07 | 1,414,700 | +0.71(+1.72%) |
Jan 04, 2006 | 40.92 | 41.60 | 40.90 | 41.36 | 1,604,500 | -0.63(-1.50%) |
Jan 03, 2006 | 41.25 | 42.00 | 41.06 | 41.99 | 1,561,900 | +1.19(+2.92%) |
Dec 30, 2005 | 40.72 | 40.85 | 40.33 | 40.80 | 487,500 | -0.37(-0.90%) |
Dec 29, 2005 | 41.08 | 41.30 | 40.95 | 41.17 | 962,500 | +0.48(+1.18%) |
Dec 28, 2005 | 40.40 | 40.88 | 40.22 | 40.69 | 1,047,600 | +1.71(+4.39%) |
Dec 27, 2005 | 39.31 | 39.55 | 38.96 | 38.98 | 597,700 | -0.33(-0.84%) |
Dec 23, 2005 | 38.99 | 39.31 | 38.90 | 39.31 | 1,033,700 | +0.55(+1.42%) |
Dec 22, 2005 | 38.98 | 39.17 | 38.65 | 38.76 | 2,305,500 | +1.35(+3.61%) |
Dec 21, 2005 | 37.28 | 37.45 | 37.23 | 37.41 | 359,700 | +0.03(+0.08%) |
Dec 20, 2005 | 37.38 | 37.43 | 37.20 | 37.38 | 444,200 | +0.17(+0.46%) |
Dec 19, 2005 | 37.20 | 37.27 | 37.06 | 37.21 | 856,900 | +0.30(+0.81%) |
Dec 16, 2005 | 36.83 | 37.14 | 36.79 | 36.91 | 266,500 | -0.04(-0.11%) |
Dec 15, 2005 | 36.98 | 37.09 | 36.79 | 36.95 | 330,000 | -0.06(-0.16%) |
Dec 14, 2005 | 37.07 | 37.24 | 36.89 | 37.01 | 517,800 | -0.36(-0.96%) |
Dec 13, 2005 | 37.20 | 37.44 | 36.95 | 37.37 | 852,200 | +0.07(+0.19%) |
Dec 12, 2005 | 37.20 | 37.41 | 37.15 | 37.30 | 325,100 | +0.15(+0.40%) |
Dec 09, 2005 | 36.84 | 37.18 | 36.80 | 37.15 | 366,600 | +0.71(+1.95%) |
Dec 08, 2005 | 36.20 | 36.58 | 36.20 | 36.44 | 664,000 | -0.54(-1.46%) |
Dec 07, 2005 | 37.22 | 37.26 | 36.81 | 36.98 | 536,700 | -0.11(-0.30%) |
Dec 06, 2005 | 36.75 | 37.27 | 36.66 | 37.09 | 941,700 | -0.66(-1.75%) |
Dec 05, 2005 | 37.71 | 37.75 | 37.49 | 37.75 | 948,400 | +0.14(+0.37%) |
Dec 02, 2005 | 37.45 | 37.63 | 37.40 | 37.61 | 625,900 | +0.11(+0.29%) |