Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.05 | 48.19 | 47.58 | 48.17 | 1,860,954 | +0.12(+0.24%) |
Feb 27, 2006 | 47.64 | 48.20 | 47.64 | 48.05 | 1,820,274 | +0.36(+0.75%) |
Feb 24, 2006 | 48.02 | 48.03 | 47.57 | 47.70 | 1,408,751 | -0.35(-0.72%) |
Feb 23, 2006 | 47.86 | 48.19 | 47.55 | 48.04 | 1,827,129 | +0.21(+0.45%) |
Feb 22, 2006 | 47.70 | 47.97 | 47.65 | 47.83 | 2,017,157 | +0.14(+0.30%) |
Feb 21, 2006 | 48.68 | 48.68 | 47.65 | 47.69 | 2,457,224 | -0.90(-1.85%) |
Feb 17, 2006 | 48.54 | 48.81 | 48.21 | 48.59 | 2,115,711 | -0.04(-0.09%) |
Feb 16, 2006 | 48.36 | 48.65 | 48.32 | 48.63 | 1,295,813 | +0.36(+0.76%) |
Feb 15, 2006 | 48.24 | 48.49 | 48.03 | 48.27 | 1,305,814 | -0.12(-0.26%) |
Feb 14, 2006 | 47.61 | 48.44 | 47.56 | 48.39 | 1,766,333 | +0.70(+1.47%) |
Feb 13, 2006 | 47.47 | 47.79 | 47.30 | 47.69 | 969,921 | +0.39(+0.83%) |
Feb 10, 2006 | 47.38 | 47.55 | 47.22 | 47.30 | 1,357,507 | -0.21(-0.45%) |
Feb 09, 2006 | 47.82 | 47.93 | 47.45 | 47.51 | 1,668,678 | -0.09(-0.19%) |
Feb 08, 2006 | 47.42 | 47.71 | 47.25 | 47.60 | 1,228,949 | +0.68(+1.44%) |
Feb 07, 2006 | 46.54 | 47.18 | 46.51 | 46.92 | 1,587,092 | -0.03(-0.06%) |
Feb 06, 2006 | 47.68 | 47.68 | 46.74 | 46.95 | 1,473,143 | -0.94(-1.97%) |
Feb 03, 2006 | 46.98 | 48.03 | 46.98 | 47.89 | 1,761,950 | +0.56(+1.18%) |
Feb 02, 2006 | 47.71 | 47.93 | 47.32 | 47.33 | 1,805,665 | -0.36(-0.76%) |
Feb 01, 2006 | 47.07 | 47.99 | 46.94 | 47.70 | 2,553,081 | +0.53(+1.13%) |
Jan 31, 2006 | 47.07 | 47.47 | 46.98 | 47.16 | 1,943,438 | +0.40(+0.86%) |
Jan 30, 2006 | 47.87 | 47.92 | 46.76 | 46.76 | 1,978,612 | -1.11(-2.32%) |
Jan 27, 2006 | 48.05 | 48.35 | 47.49 | 47.87 | 4,730,487 | +1.49(+3.20%) |
Jan 26, 2006 | 46.26 | 46.88 | 46.14 | 46.39 | 2,419,128 | +0.93(+2.06%) |
Jan 25, 2006 | 44.76 | 45.57 | 44.75 | 45.45 | 2,560,385 | +0.98(+2.20%) |
Jan 24, 2006 | 44.49 | 44.74 | 44.31 | 44.48 | 2,121,780 | +0.04(+0.08%) |
Jan 23, 2006 | 45.25 | 45.66 | 44.34 | 44.44 | 1,791,505 | -0.95(-2.10%) |
Jan 20, 2006 | 46.88 | 46.88 | 45.34 | 45.39 | 2,173,361 | -1.58(-3.35%) |
Jan 19, 2006 | 46.63 | 47.16 | 46.35 | 46.97 | 1,136,238 | +0.41(+0.88%) |
Jan 18, 2006 | 46.10 | 47.13 | 46.05 | 46.56 | 1,485,617 | +0.45(+0.98%) |
Jan 17, 2006 | 45.46 | 46.18 | 45.41 | 46.10 | 1,530,230 | +0.59(+1.29%) |
Jan 13, 2006 | 45.70 | 46.00 | 45.51 | 45.52 | 966,100 | -0.19(-0.41%) |
Jan 12, 2006 | 45.60 | 46.02 | 45.26 | 45.70 | 1,867,809 | +0.12(+0.25%) |
Jan 11, 2006 | 46.25 | 46.25 | 45.42 | 45.59 | 1,207,260 | -0.53(-1.14%) |
Jan 10, 2006 | 45.74 | 46.24 | 45.45 | 46.11 | 2,640,060 | -0.03(-0.06%) |
Jan 09, 2006 | 46.18 | 46.85 | 45.92 | 46.14 | 3,974,643 | -1.29(-2.72%) |
Jan 06, 2006 | 47.70 | 47.79 | 47.24 | 47.43 | 1,806,339 | -0.55(-1.15%) |
Jan 05, 2006 | 47.79 | 48.11 | 47.51 | 47.98 | 1,744,869 | +0.08(+0.17%) |
Jan 04, 2006 | 47.16 | 47.98 | 47.01 | 47.90 | 2,010,864 | +0.74(+1.57%) |
Jan 03, 2006 | 45.91 | 47.48 | 45.91 | 47.16 | 3,124,965 | +1.25(+2.73%) |
Dec 30, 2005 | 46.47 | 46.47 | 45.85 | 45.91 | 673,135 | -0.65(-1.40%) |
Dec 29, 2005 | 46.69 | 47.06 | 46.52 | 46.56 | 812,706 | -0.13(-0.29%) |
Dec 28, 2005 | 46.24 | 46.78 | 46.24 | 46.69 | 720,108 | +0.49(+1.06%) |
Dec 27, 2005 | 46.36 | 46.66 | 46.08 | 46.20 | 702,914 | -0.19(-0.40%) |
Dec 23, 2005 | 46.68 | 46.92 | 46.29 | 46.39 | 725,727 | -0.29(-0.63%) |
Dec 22, 2005 | 45.81 | 46.73 | 45.71 | 46.68 | 1,335,032 | +1.16(+2.54%) |
Dec 21, 2005 | 45.83 | 46.10 | 45.22 | 45.53 | 1,019,254 | -0.17(-0.37%) |
Dec 20, 2005 | 45.38 | 45.94 | 45.25 | 45.69 | 1,167,928 | +0.09(+0.20%) |
Dec 19, 2005 | 46.46 | 46.46 | 45.56 | 45.61 | 1,006,556 | -0.85(-1.84%) |
Dec 16, 2005 | 46.43 | 46.84 | 46.32 | 46.46 | 1,532,140 | +0.04(+0.08%) |
Dec 15, 2005 | 46.73 | 46.77 | 46.27 | 46.42 | 1,815,329 | -0.29(-0.63%) |
Dec 14, 2005 | 46.81 | 46.84 | 46.29 | 46.72 | 2,155,493 | -0.16(-0.34%) |
Dec 13, 2005 | 46.52 | 46.88 | 46.42 | 46.88 | 2,111,554 | +0.16(+0.34%) |
Dec 12, 2005 | 46.22 | 46.84 | 46.13 | 46.72 | 2,051,994 | +0.51(+1.10%) |
Dec 09, 2005 | 46.31 | 46.48 | 46.20 | 46.21 | 1,120,955 | -0.10(-0.21%) |
Dec 08, 2005 | 45.56 | 46.49 | 45.53 | 46.31 | 2,038,396 | +0.89(+1.96%) |
Dec 07, 2005 | 45.53 | 45.82 | 45.42 | 45.42 | 1,675,757 | -0.33(-0.72%) |
Dec 06, 2005 | 44.98 | 46.05 | 44.96 | 45.75 | 3,442,878 | +0.99(+2.21%) |
Dec 05, 2005 | 44.67 | 44.89 | 44.49 | 44.76 | 2,092,562 | -0.04(-0.08%) |
Dec 02, 2005 | 44.73 | 44.99 | 44.59 | 44.80 | 1,526,859 | -0.05(-0.12%) |