Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.75 | 47.99 | 47.28 | 47.88 | 1,420,600 | +0.12(+0.26%) |
Feb 27, 2006 | 47.62 | 48.06 | 47.57 | 47.75 | 791,800 | +0.04(+0.08%) |
Feb 24, 2006 | 47.74 | 47.83 | 47.48 | 47.71 | 410,700 | -0.04(-0.08%) |
Feb 23, 2006 | 47.98 | 48.07 | 47.51 | 47.75 | 1,043,200 | -0.53(-1.10%) |
Feb 22, 2006 | 47.70 | 48.44 | 47.60 | 48.28 | 1,501,900 | +0.84(+1.77%) |
Feb 21, 2006 | 47.55 | 47.70 | 47.31 | 47.44 | 1,049,700 | +0.19(+0.40%) |
Feb 17, 2006 | 47.31 | 47.40 | 47.12 | 47.25 | 610,100 | -0.06(-0.14%) |
Feb 16, 2006 | 47.25 | 47.36 | 46.97 | 47.31 | 711,200 | +0.05(+0.12%) |
Feb 15, 2006 | 47.09 | 47.34 | 46.98 | 47.26 | 594,500 | +0.05(+0.12%) |
Feb 14, 2006 | 47.00 | 47.52 | 46.94 | 47.20 | 1,105,200 | +0.21(+0.45%) |
Feb 13, 2006 | 46.85 | 47.14 | 46.80 | 46.99 | 564,700 | -0.05(-0.11%) |
Feb 10, 2006 | 46.70 | 47.17 | 46.69 | 47.05 | 780,600 | +0.01(+0.01%) |
Feb 09, 2006 | 47.16 | 47.40 | 46.97 | 47.04 | 775,000 | -0.16(-0.35%) |
Feb 08, 2006 | 47.17 | 47.37 | 47.09 | 47.20 | 716,900 | -0.03(-0.06%) |
Feb 07, 2006 | 47.23 | 47.54 | 47.15 | 47.23 | 737,600 | -0.02(-0.03%) |
Feb 06, 2006 | 47.04 | 47.31 | 46.99 | 47.25 | 1,134,000 | -0.23(-0.48%) |
Feb 03, 2006 | 47.58 | 47.63 | 47.37 | 47.48 | 1,363,700 | -0.38(-0.79%) |
Feb 02, 2006 | 48.50 | 48.55 | 47.80 | 47.86 | 1,951,200 | -0.40(-0.82%) |
Feb 01, 2006 | 48.25 | 48.88 | 47.88 | 48.26 | 2,542,800 | +1.08(+2.29%) |
Jan 31, 2006 | 47.12 | 47.42 | 46.88 | 47.17 | 1,648,600 | -0.30(-0.62%) |
Jan 30, 2006 | 47.33 | 47.58 | 47.16 | 47.47 | 646,100 | +0.12(+0.24%) |
Jan 27, 2006 | 47.23 | 47.75 | 47.20 | 47.35 | 767,600 | -0.13(-0.27%) |
Jan 26, 2006 | 47.58 | 47.88 | 47.48 | 47.48 | 1,162,400 | -0.01(-0.01%) |
Jan 25, 2006 | 47.88 | 48.05 | 47.28 | 47.49 | 1,499,900 | -0.32(-0.67%) |
Jan 24, 2006 | 48.10 | 48.20 | 47.73 | 47.81 | 1,399,200 | -0.24(-0.51%) |
Jan 23, 2006 | 48.45 | 48.58 | 48.01 | 48.05 | 1,013,700 | -0.27(-0.55%) |
Jan 20, 2006 | 48.42 | 49.00 | 47.98 | 48.32 | 1,561,300 | -0.05(-0.11%) |
Jan 19, 2006 | 48.60 | 48.99 | 48.34 | 48.38 | 892,300 | -0.24(-0.50%) |
Jan 18, 2006 | 48.38 | 48.84 | 48.32 | 48.62 | 842,200 | +0.16(+0.33%) |
Jan 17, 2006 | 48.94 | 49.00 | 48.15 | 48.46 | 974,000 | -0.49(-1.00%) |
Jan 13, 2006 | 48.60 | 49.19 | 48.60 | 48.95 | 615,500 | -0.08(-0.16%) |
Jan 12, 2006 | 49.05 | 49.26 | 48.88 | 49.03 | 674,800 | -0.27(-0.56%) |
Jan 11, 2006 | 49.00 | 49.41 | 48.97 | 49.30 | 937,300 | +0.28(+0.58%) |
Jan 10, 2006 | 48.90 | 49.08 | 48.86 | 49.02 | 779,900 | -0.21(-0.43%) |
Jan 09, 2006 | 49.10 | 49.27 | 49.01 | 49.23 | 901,100 | +0.00(+0.01%) |
Jan 06, 2006 | 49.16 | 49.42 | 48.98 | 49.23 | 973,200 | -0.06(-0.12%) |
Jan 05, 2006 | 49.45 | 49.46 | 49.16 | 49.28 | 761,000 | -0.17(-0.33%) |
Jan 04, 2006 | 48.80 | 49.70 | 48.80 | 49.45 | 1,216,900 | +0.55(+1.12%) |
Jan 03, 2006 | 48.83 | 49.12 | 48.16 | 48.90 | 1,895,400 | +0.07(+0.15%) |
Dec 30, 2005 | 48.90 | 49.05 | 48.52 | 48.83 | 670,500 | -0.20(-0.40%) |
Dec 29, 2005 | 49.08 | 49.32 | 48.92 | 49.02 | 790,500 | +0.07(+0.14%) |
Dec 28, 2005 | 48.90 | 49.33 | 48.60 | 48.95 | 831,000 | +0.48(+1.00%) |
Dec 27, 2005 | 48.65 | 49.11 | 48.47 | 48.47 | 799,500 | -0.17(-0.35%) |
Dec 23, 2005 | 48.15 | 48.69 | 48.12 | 48.63 | 766,000 | +0.74(+1.56%) |
Dec 22, 2005 | 47.51 | 47.92 | 47.40 | 47.89 | 805,300 | +0.26(+0.55%) |
Dec 21, 2005 | 47.74 | 47.88 | 47.38 | 47.63 | 1,053,600 | +0.12(+0.25%) |
Dec 20, 2005 | 47.55 | 47.92 | 47.47 | 47.51 | 1,706,800 | -0.23(-0.48%) |
Dec 19, 2005 | 48.28 | 48.50 | 47.70 | 47.74 | 989,300 | -0.54(-1.12%) |
Dec 16, 2005 | 48.26 | 49.73 | 48.26 | 48.28 | 1,176,000 | +0.02(+0.05%) |
Dec 15, 2005 | 48.76 | 48.83 | 48.26 | 48.26 | 721,400 | -0.46(-0.94%) |
Dec 14, 2005 | 48.88 | 49.16 | 48.60 | 48.72 | 1,112,000 | -0.15(-0.31%) |
Dec 13, 2005 | 48.10 | 49.17 | 48.02 | 48.87 | 1,955,000 | +1.37(+2.88%) |
Dec 12, 2005 | 47.88 | 47.98 | 47.24 | 47.49 | 664,700 | -0.48(-0.99%) |
Dec 09, 2005 | 48.00 | 48.25 | 47.41 | 47.97 | 1,342,900 | +0.72(+1.52%) |
Dec 08, 2005 | 48.00 | 47.55 | 46.70 | 47.25 | 1,152,400 | +0.22(+0.46%) |
Dec 07, 2005 | 47.70 | 47.70 | 46.87 | 47.03 | 1,266,100 | -0.67(-1.39%) |
Dec 06, 2005 | 48.20 | 48.48 | 47.60 | 47.70 | 1,361,900 | -0.53(-1.11%) |
Dec 05, 2005 | 48.62 | 48.55 | 48.06 | 48.23 | 1,199,900 | -0.38(-0.78%) |
Dec 02, 2005 | 48.55 | 48.73 | 48.28 | 48.62 | 820,000 | +0.02(+0.03%) |