Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.12 | 51.06 | 50.65 | 50.68 | 28,177 | -0.44(-0.86%) |
Feb 27, 2006 | 51.10 | 51.26 | 51.02 | 51.12 | 28,061 | +0.21(+0.42%) |
Feb 24, 2006 | 50.80 | 50.95 | 50.80 | 50.90 | 13,390 | +0.23(+0.46%) |
Feb 23, 2006 | 50.80 | 50.89 | 50.64 | 50.67 | 19,561 | +0.05(+0.10%) |
Feb 22, 2006 | 50.25 | 50.62 | 50.25 | 50.62 | 34,465 | +0.37(+0.73%) |
Feb 21, 2006 | 50.24 | 50.46 | 50.20 | 50.25 | 15,602 | +0.09(+0.19%) |
Feb 17, 2006 | 50.03 | 50.22 | 49.95 | 50.16 | 21,540 | -0.21(-0.41%) |
Feb 16, 2006 | 50.05 | 50.36 | 49.99 | 50.36 | 18,280 | +0.16(+0.32%) |
Feb 15, 2006 | 50.22 | 50.44 | 49.86 | 50.20 | 77,546 | -0.13(-0.26%) |
Feb 14, 2006 | 49.86 | 50.41 | 49.80 | 50.33 | 32,136 | +0.58(+1.17%) |
Feb 13, 2006 | 49.77 | 49.92 | 49.61 | 49.74 | 20,609 | -0.46(-0.91%) |
Feb 10, 2006 | 50.76 | 50.76 | 49.98 | 50.20 | 163,592 | -0.26(-0.51%) |
Feb 09, 2006 | 50.80 | 50.82 | 50.38 | 50.46 | 172,674 | -0.04(-0.09%) |
Feb 08, 2006 | 50.25 | 50.52 | 50.15 | 50.50 | 26,198 | +0.04(+0.09%) |
Feb 07, 2006 | 50.76 | 50.83 | 50.35 | 50.46 | 23,636 | -0.45(-0.88%) |
Feb 06, 2006 | 50.97 | 51.01 | 50.80 | 50.90 | 15,369 | -0.18(-0.35%) |
Feb 03, 2006 | 50.89 | 51.21 | 50.78 | 51.08 | 18,164 | +0.01(+0.02%) |
Feb 02, 2006 | 51.53 | 51.58 | 51.03 | 51.08 | 22,588 | -0.58(-1.13%) |
Feb 01, 2006 | 51.53 | 51.67 | 51.46 | 51.66 | 498,696 | +0.25(+0.48%) |
Jan 31, 2006 | 51.57 | 51.76 | 51.34 | 51.41 | 92,683 | -0.10(-0.20%) |
Jan 30, 2006 | 51.36 | 51.51 | 51.29 | 51.51 | 91,751 | +0.12(+0.23%) |
Jan 27, 2006 | 51.66 | 51.78 | 51.25 | 51.39 | 127,846 | +0.34(+0.67%) |
Jan 26, 2006 | 50.97 | 51.12 | 50.91 | 51.05 | 113,408 | +0.55(+1.09%) |
Jan 25, 2006 | 50.57 | 50.62 | 50.37 | 50.50 | 73,121 | +0.14(+0.27%) |
Jan 24, 2006 | 50.31 | 50.47 | 50.22 | 50.36 | 28,992 | +0.25(+0.50%) |
Jan 23, 2006 | 50.07 | 50.18 | 49.86 | 50.11 | 70,327 | +0.57(+1.14%) |
Jan 20, 2006 | 50.37 | 50.42 | 49.55 | 49.55 | 112,943 | -0.68(-1.35%) |
Jan 19, 2006 | 50.03 | 50.26 | 49.97 | 50.22 | 17,931 | +0.56(+1.12%) |
Jan 18, 2006 | 49.81 | 49.83 | 49.40 | 49.67 | 27,944 | -0.64(-1.28%) |
Jan 17, 2006 | 50.16 | 50.36 | 50.11 | 50.31 | 15,486 | -0.72(-1.41%) |
Jan 13, 2006 | 50.77 | 51.03 | 50.68 | 51.03 | 18,979 | +0.21(+0.42%) |
Jan 12, 2006 | 50.89 | 51.01 | 50.77 | 50.82 | 61,711 | -0.27(-0.52%) |
Jan 11, 2006 | 50.84 | 51.08 | 50.77 | 51.08 | 23,403 | +0.43(+0.85%) |
Jan 10, 2006 | 50.50 | 50.65 | 50.46 | 50.65 | 69,279 | -0.53(-1.04%) |
Jan 09, 2006 | 51.06 | 51.21 | 50.97 | 51.19 | 113,758 | -0.03(-0.05%) |
Jan 06, 2006 | 51.02 | 51.23 | 50.89 | 51.21 | 22,821 | +0.74(+1.46%) |
Jan 05, 2006 | 50.63 | 50.65 | 50.40 | 50.47 | 34,814 | -0.57(-1.11%) |
Jan 04, 2006 | 50.50 | 51.04 | 50.41 | 51.04 | 131,107 | +0.76(+1.52%) |
Jan 03, 2006 | 49.49 | 50.28 | 49.38 | 50.28 | 44,827 | +1.67(+3.43%) |
Dec 30, 2005 | 48.56 | 48.64 | 48.45 | 48.61 | 24,800 | -0.38(-0.77%) |
Dec 29, 2005 | 48.95 | 49.05 | 48.89 | 48.99 | 37,492 | +0.21(+0.44%) |
Dec 28, 2005 | 49.04 | 49.04 | 48.64 | 48.77 | 42,732 | +0.29(+0.60%) |
Dec 27, 2005 | 48.81 | 48.81 | 48.40 | 48.48 | 22,588 | -0.37(-0.76%) |
Dec 23, 2005 | 48.77 | 48.85 | 48.76 | 48.85 | 12,225 | -0.05(-0.11%) |
Dec 22, 2005 | 48.93 | 48.93 | 48.83 | 48.90 | 32,602 | +0.08(+0.16%) |
Dec 21, 2005 | 48.83 | 48.83 | 48.64 | 48.83 | 12,924 | +0.30(+0.62%) |
Dec 20, 2005 | 48.69 | 48.69 | 48.42 | 48.52 | 24,335 | -0.01(-0.02%) |
Dec 19, 2005 | 48.66 | 48.71 | 48.53 | 48.53 | 33,650 | +0.04(+0.09%) |
Dec 16, 2005 | 48.52 | 48.60 | 48.44 | 48.49 | 5,006 | +0.26(+0.53%) |
Dec 15, 2005 | 48.44 | 48.44 | 48.13 | 48.23 | 28,294 | -0.35(-0.72%) |
Dec 14, 2005 | 48.58 | 48.65 | 48.58 | 48.58 | 5,821 | +0.06(+0.12%) |
Dec 13, 2005 | 48.38 | 48.71 | 48.30 | 48.52 | 24,800 | +0.21(+0.43%) |
Dec 12, 2005 | 48.37 | 48.42 | 48.28 | 48.32 | 3,376 | +0.64(+1.35%) |
Dec 09, 2005 | 47.65 | 47.84 | 47.65 | 47.67 | 15,718 | +0.44(+0.93%) |
Dec 08, 2005 | 47.32 | 47.60 | 47.13 | 47.24 | 25,383 | -0.09(-0.18%) |
Dec 07, 2005 | 47.55 | 47.55 | 47.24 | 47.32 | 5,705 | -0.22(-0.47%) |
Dec 06, 2005 | 47.41 | 47.74 | 47.41 | 47.55 | 16,883 | +0.19(+0.40%) |
Dec 05, 2005 | 47.45 | 47.52 | 47.35 | 47.36 | 5,472 | +0.07(+0.15%) |
Dec 02, 2005 | 47.17 | 47.31 | 47.09 | 47.29 | 15,718 | +0.30(+0.64%) |