Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.20 | 47.20 | 46.55 | 46.64 | 53,543 | -0.56(-1.20%) |
Feb 27, 2006 | 47.09 | 47.29 | 47.00 | 47.20 | 119,596 | +0.33(+0.69%) |
Feb 24, 2006 | 46.93 | 46.96 | 46.76 | 46.87 | 33,552 | +0.09(+0.20%) |
Feb 23, 2006 | 46.93 | 47.05 | 46.69 | 46.78 | 50,971 | -0.19(-0.40%) |
Feb 22, 2006 | 46.75 | 47.04 | 46.68 | 46.97 | 46,412 | +0.35(+0.75%) |
Feb 21, 2006 | 46.99 | 46.99 | 46.54 | 46.62 | 99,721 | -0.25(-0.53%) |
Feb 17, 2006 | 47.14 | 47.14 | 46.77 | 46.87 | 57,167 | -0.19(-0.40%) |
Feb 16, 2006 | 46.88 | 47.05 | 46.67 | 47.05 | 35,072 | +0.38(+0.81%) |
Feb 15, 2006 | 46.51 | 46.71 | 46.39 | 46.68 | 58,219 | +0.20(+0.42%) |
Feb 14, 2006 | 46.15 | 46.55 | 46.02 | 46.48 | 40,917 | +0.45(+0.98%) |
Feb 13, 2006 | 46.23 | 46.23 | 45.88 | 46.03 | 78,327 | -0.15(-0.31%) |
Feb 10, 2006 | 46.05 | 46.35 | 45.81 | 46.17 | 48,633 | +0.01(+0.02%) |
Feb 09, 2006 | 46.46 | 46.58 | 46.11 | 46.16 | 81,601 | -0.17(-0.37%) |
Feb 08, 2006 | 45.98 | 46.34 | 45.91 | 46.34 | 73,183 | +0.54(+1.18%) |
Feb 07, 2006 | 46.06 | 46.20 | 45.80 | 45.80 | 58,804 | -0.44(-0.94%) |
Feb 06, 2006 | 46.41 | 46.41 | 46.11 | 46.23 | 41,852 | -0.09(-0.18%) |
Feb 03, 2006 | 46.60 | 46.60 | 46.19 | 46.32 | 106,502 | -0.28(-0.61%) |
Feb 02, 2006 | 47.02 | 47.02 | 46.50 | 46.60 | 53,777 | -0.33(-0.71%) |
Feb 01, 2006 | 46.97 | 47.00 | 46.80 | 46.93 | 44,074 | +0.17(+0.37%) |
Jan 31, 2006 | 46.99 | 47.09 | 46.76 | 46.76 | 78,912 | -0.31(-0.65%) |
Jan 30, 2006 | 47.05 | 47.14 | 46.99 | 47.07 | 65,234 | +0.06(+0.13%) |
Jan 27, 2006 | 46.81 | 47.17 | 46.81 | 47.01 | 53,192 | +0.32(+0.68%) |
Jan 26, 2006 | 46.68 | 46.70 | 46.33 | 46.70 | 91,187 | +0.38(+0.83%) |
Jan 25, 2006 | 46.64 | 46.64 | 46.16 | 46.31 | 86,862 | -0.20(-0.42%) |
Jan 24, 2006 | 46.53 | 46.62 | 46.34 | 46.51 | 44,541 | +0.16(+0.35%) |
Jan 23, 2006 | 46.49 | 46.49 | 46.23 | 46.34 | 242,231 | +0.03(+0.06%) |
Jan 20, 2006 | 47.39 | 47.39 | 46.25 | 46.32 | 77,860 | -0.94(-1.99%) |
Jan 19, 2006 | 47.29 | 47.38 | 46.99 | 47.26 | 63,012 | +0.28(+0.60%) |
Jan 18, 2006 | 46.97 | 47.02 | 46.73 | 46.98 | 41,969 | -0.21(-0.45%) |
Jan 17, 2006 | 47.52 | 47.52 | 46.99 | 47.19 | 83,471 | -0.18(-0.38%) |
Jan 13, 2006 | 47.39 | 47.41 | 47.17 | 47.37 | 37,644 | +0.01(+0.02%) |
Jan 12, 2006 | 47.77 | 47.77 | 47.27 | 47.36 | 63,597 | -0.27(-0.56%) |
Jan 11, 2006 | 47.66 | 47.66 | 47.35 | 47.63 | 62,311 | +0.14(+0.29%) |
Jan 10, 2006 | 47.47 | 47.49 | 47.25 | 47.49 | 270,640 | -0.01(-0.02%) |
Jan 09, 2006 | 47.45 | 47.51 | 46.62 | 47.50 | 124,038 | +0.23(+0.49%) |
Jan 06, 2006 | 47.12 | 47.30 | 46.87 | 47.27 | 61,493 | +0.47(+1.01%) |
Jan 05, 2006 | 46.96 | 46.99 | 46.66 | 46.80 | 72,014 | +0.01(+0.02%) |
Jan 04, 2006 | 46.53 | 46.84 | 46.53 | 46.79 | 258,832 | +0.36(+0.77%) |
Jan 03, 2006 | 46.05 | 46.58 | 45.57 | 46.43 | 93,291 | +0.67(+1.46%) |
Dec 30, 2005 | 45.93 | 45.93 | 45.76 | 45.76 | 71,547 | -0.25(-0.54%) |
Dec 29, 2005 | 46.32 | 46.35 | 46.01 | 46.01 | 40,099 | -0.27(-0.57%) |
Dec 28, 2005 | 46.35 | 46.35 | 46.15 | 46.28 | 62,311 | +0.09(+0.20%) |
Dec 27, 2005 | 46.76 | 46.79 | 46.13 | 46.18 | 56,115 | -0.58(-1.24%) |
Dec 23, 2005 | 46.93 | 46.93 | 46.64 | 46.76 | 31,798 | +0.05(+0.11%) |
Dec 22, 2005 | 46.62 | 46.71 | 46.48 | 46.71 | 75,405 | +0.21(+0.46%) |
Dec 21, 2005 | 46.56 | 46.70 | 46.38 | 46.50 | 40,216 | +0.19(+0.41%) |
Dec 20, 2005 | 46.26 | 46.51 | 46.14 | 46.31 | 93,642 | +0.00(+0.00%) |
Dec 19, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 37,059 | -0.36(-0.78%) |
Dec 16, 2005 | 47.11 | 47.11 | 46.67 | 46.67 | 39,397 | -0.23(-0.48%) |
Dec 15, 2005 | 47.08 | 47.08 | 46.70 | 46.90 | 43,957 | -0.08(-0.16%) |
Dec 14, 2005 | 46.93 | 47.05 | 46.76 | 46.98 | 64,532 | +0.18(+0.38%) |
Dec 13, 2005 | 46.79 | 46.97 | 46.58 | 46.80 | 169,398 | +0.15(+0.31%) |
Dec 12, 2005 | 46.92 | 46.92 | 46.52 | 46.65 | 149,524 | +0.10(+0.22%) |
Dec 09, 2005 | 46.62 | 46.68 | 46.37 | 46.55 | 14,730 | +0.13(+0.28%) |
Dec 08, 2005 | 46.70 | 46.70 | 46.29 | 46.42 | 215,810 | +0.02(+0.04%) |
Dec 07, 2005 | 46.87 | 46.87 | 46.35 | 46.40 | 39,514 | -0.21(-0.46%) |
Dec 06, 2005 | 46.96 | 46.97 | 46.62 | 46.62 | 47,581 | +0.03(+0.07%) |
Dec 05, 2005 | 46.96 | 46.96 | 46.45 | 46.58 | 34,604 | -0.19(-0.40%) |
Dec 02, 2005 | 46.73 | 46.86 | 46.54 | 46.77 | 76,574 | +0.02(+0.04%) |