Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.46 | 48.31 | 47.76 | 47.87 | 15,744 | -0.59(-1.21%) |
Feb 27, 2006 | 48.34 | 48.51 | 48.33 | 48.46 | 15,367 | +0.28(+0.58%) |
Feb 24, 2006 | 47.98 | 48.18 | 47.88 | 48.18 | 5,290 | +0.11(+0.23%) |
Feb 23, 2006 | 47.95 | 48.21 | 47.94 | 48.07 | 12,595 | +0.00(+0.00%) |
Feb 22, 2006 | 47.85 | 48.19 | 47.85 | 48.07 | 17,634 | +0.38(+0.80%) |
Feb 21, 2006 | 47.95 | 47.95 | 47.55 | 47.69 | 14,611 | -0.13(-0.28%) |
Feb 17, 2006 | 47.63 | 47.84 | 47.60 | 47.82 | 2,393 | +0.27(+0.57%) |
Feb 16, 2006 | 47.59 | 47.59 | 47.46 | 47.55 | 8,691 | +0.01(+0.02%) |
Feb 15, 2006 | 47.24 | 47.55 | 47.24 | 47.55 | 2,267 | +0.22(+0.47%) |
Feb 14, 2006 | 46.73 | 47.40 | 46.73 | 47.32 | 14,737 | +0.60(+1.27%) |
Feb 13, 2006 | 46.82 | 46.89 | 46.60 | 46.73 | 8,187 | -0.17(-0.36%) |
Feb 10, 2006 | 46.60 | 46.90 | 46.43 | 46.90 | 5,794 | +0.29(+0.63%) |
Feb 09, 2006 | 46.39 | 46.75 | 46.39 | 46.60 | 11,084 | +0.17(+0.38%) |
Feb 08, 2006 | 46.19 | 46.43 | 46.03 | 46.43 | 12,847 | +0.36(+0.78%) |
Feb 07, 2006 | 46.51 | 46.56 | 46.06 | 46.07 | 10,958 | -0.42(-0.90%) |
Feb 06, 2006 | 46.32 | 46.51 | 46.31 | 46.49 | 31,489 | +0.17(+0.36%) |
Feb 03, 2006 | 46.28 | 46.51 | 46.27 | 46.32 | 15,744 | -0.07(-0.15%) |
Feb 02, 2006 | 46.67 | 46.73 | 46.28 | 46.40 | 35,520 | -0.38(-0.81%) |
Feb 01, 2006 | 46.51 | 46.80 | 46.45 | 46.78 | 138,933 | +0.28(+0.60%) |
Jan 31, 2006 | 46.40 | 46.66 | 46.33 | 46.50 | 94,595 | +0.02(+0.03%) |
Jan 30, 2006 | 46.40 | 46.55 | 46.40 | 46.48 | 3,400 | +0.09(+0.19%) |
Jan 27, 2006 | 46.13 | 46.43 | 46.13 | 46.40 | 2,771 | +0.17(+0.38%) |
Jan 26, 2006 | 45.96 | 46.23 | 45.96 | 46.22 | 64,743 | +0.56(+1.23%) |
Jan 25, 2006 | 45.82 | 45.86 | 45.57 | 45.66 | 20,531 | -0.17(-0.36%) |
Jan 24, 2006 | 45.65 | 45.82 | 45.59 | 45.82 | 3,526 | +0.42(+0.93%) |
Jan 23, 2006 | 45.39 | 45.43 | 45.31 | 45.40 | 38,165 | +0.12(+0.26%) |
Jan 20, 2006 | 46.11 | 46.11 | 45.28 | 45.28 | 5,290 | -1.00(-2.16%) |
Jan 19, 2006 | 46.03 | 46.33 | 45.98 | 46.28 | 3,023 | +0.35(+0.76%) |
Jan 18, 2006 | 45.81 | 45.95 | 45.80 | 45.94 | 2,519 | +0.07(+0.16%) |
Jan 17, 2006 | 45.98 | 45.98 | 45.73 | 45.86 | 7,053 | -0.33(-0.72%) |
Jan 13, 2006 | 46.22 | 46.27 | 46.09 | 46.20 | 3,400 | -0.15(-0.33%) |
Jan 12, 2006 | 46.51 | 46.51 | 46.30 | 46.35 | 3,023 | -0.29(-0.63%) |
Jan 11, 2006 | 46.65 | 46.65 | 46.41 | 46.64 | 4,156 | -0.01(-0.02%) |
Jan 10, 2006 | 46.55 | 46.65 | 46.48 | 46.65 | 2,267 | +0.01(+0.02%) |
Jan 09, 2006 | 46.51 | 46.69 | 46.44 | 46.64 | 7,809 | +0.24(+0.51%) |
Jan 06, 2006 | 46.20 | 46.40 | 46.12 | 46.40 | 2,771 | +0.37(+0.81%) |
Jan 05, 2006 | 46.09 | 46.09 | 45.93 | 46.03 | 6,423 | -0.12(-0.26%) |
Jan 04, 2006 | 45.94 | 46.15 | 45.94 | 46.15 | 6,046 | +0.48(+1.06%) |
Jan 03, 2006 | 45.65 | 45.67 | 45.11 | 45.67 | 8,313 | +0.05(+0.10%) |
Dec 30, 2005 | 45.62 | 45.62 | 45.53 | 45.62 | 2,771 | -0.24(-0.52%) |
Dec 29, 2005 | 45.93 | 46.05 | 45.86 | 45.86 | 5,416 | +0.02(+0.04%) |
Dec 28, 2005 | 45.74 | 45.84 | 45.67 | 45.84 | 3,526 | +0.12(+0.26%) |
Dec 27, 2005 | 46.29 | 46.40 | 45.72 | 45.72 | 139,311 | -0.45(-0.98%) |
Dec 23, 2005 | 46.21 | 46.24 | 46.17 | 46.17 | 1,889 | +0.10(+0.22%) |
Dec 22, 2005 | 45.94 | 46.09 | 45.94 | 46.07 | 1,889 | +0.05(+0.10%) |
Dec 21, 2005 | 46.09 | 46.21 | 45.90 | 46.02 | 2,393 | +0.28(+0.61%) |
Dec 20, 2005 | 45.71 | 45.97 | 45.71 | 45.74 | 4,282 | +0.04(+0.09%) |
Dec 19, 2005 | 46.21 | 46.21 | 45.71 | 45.71 | 4,156 | -0.56(-1.22%) |
Dec 16, 2005 | 46.46 | 46.51 | 46.25 | 46.27 | 6,423 | +0.11(+0.24%) |
Dec 15, 2005 | 46.28 | 46.28 | 46.08 | 46.16 | 2,267 | -0.06(-0.14%) |
Dec 14, 2005 | 46.14 | 46.33 | 46.10 | 46.22 | 2,393 | +0.35(+0.76%) |
Dec 13, 2005 | 45.73 | 46.01 | 45.70 | 45.87 | 7,053 | +0.04(+0.09%) |
Dec 12, 2005 | 46.03 | 46.03 | 45.73 | 45.83 | 1,637 | +0.02(+0.03%) |
Dec 09, 2005 | 45.65 | 45.93 | 45.61 | 45.82 | 2,141 | +0.36(+0.79%) |
Dec 08, 2005 | 45.69 | 45.71 | 45.46 | 45.46 | 2,645 | -0.19(-0.42%) |
Dec 07, 2005 | 46.03 | 46.03 | 45.60 | 45.65 | 7,053 | -0.29(-0.62%) |
Dec 06, 2005 | 46.12 | 46.30 | 45.94 | 45.94 | 10,454 | +0.05(+0.10%) |
Dec 05, 2005 | 46.07 | 46.07 | 45.73 | 45.89 | 12,469 | -0.20(-0.43%) |
Dec 02, 2005 | 46.17 | 46.17 | 45.98 | 46.09 | 28,970 | -0.13(-0.28%) |