Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.05 | 48.18 | 47.58 | 48.17 | 1,861,066 | +0.12(+0.24%) |
Feb 27, 2006 | 47.64 | 48.20 | 47.64 | 48.05 | 1,820,383 | +0.36(+0.75%) |
Feb 24, 2006 | 48.01 | 48.02 | 47.57 | 47.69 | 1,408,836 | -0.35(-0.72%) |
Feb 23, 2006 | 47.85 | 48.18 | 47.54 | 48.04 | 1,827,238 | +0.21(+0.45%) |
Feb 22, 2006 | 47.69 | 47.97 | 47.65 | 47.83 | 2,017,278 | +0.14(+0.30%) |
Feb 21, 2006 | 48.67 | 48.68 | 47.65 | 47.69 | 2,457,371 | -0.90(-1.85%) |
Feb 17, 2006 | 48.54 | 48.81 | 48.21 | 48.58 | 2,115,838 | -0.04(-0.09%) |
Feb 16, 2006 | 48.35 | 48.65 | 48.32 | 48.63 | 1,295,890 | +0.36(+0.76%) |
Feb 15, 2006 | 48.24 | 48.49 | 48.03 | 48.26 | 1,305,893 | -0.12(-0.26%) |
Feb 14, 2006 | 47.60 | 48.44 | 47.56 | 48.39 | 1,766,439 | +0.70(+1.47%) |
Feb 13, 2006 | 47.47 | 47.78 | 47.29 | 47.69 | 969,979 | +0.39(+0.83%) |
Feb 10, 2006 | 47.37 | 47.55 | 47.21 | 47.29 | 1,357,589 | -0.21(-0.45%) |
Feb 09, 2006 | 47.82 | 47.93 | 47.44 | 47.51 | 1,668,778 | -0.09(-0.19%) |
Feb 08, 2006 | 47.42 | 47.70 | 47.25 | 47.60 | 1,229,022 | +0.68(+1.44%) |
Feb 07, 2006 | 46.54 | 47.18 | 46.50 | 46.92 | 1,587,188 | -0.03(-0.06%) |
Feb 06, 2006 | 47.68 | 47.68 | 46.73 | 46.95 | 1,473,231 | -0.94(-1.97%) |
Feb 03, 2006 | 46.98 | 48.02 | 46.98 | 47.89 | 1,762,056 | +0.56(+1.18%) |
Feb 02, 2006 | 47.70 | 47.93 | 47.32 | 47.33 | 1,805,773 | -0.36(-0.77%) |
Feb 01, 2006 | 47.07 | 47.99 | 46.94 | 47.69 | 2,553,234 | +0.53(+1.13%) |
Jan 31, 2006 | 47.07 | 47.47 | 46.97 | 47.16 | 1,943,555 | +0.40(+0.86%) |
Jan 30, 2006 | 47.87 | 47.92 | 46.76 | 46.76 | 1,978,731 | -1.11(-2.32%) |
Jan 27, 2006 | 48.05 | 48.34 | 47.49 | 47.87 | 4,730,771 | +1.49(+3.20%) |
Jan 26, 2006 | 46.25 | 46.88 | 46.14 | 46.39 | 2,419,273 | +0.93(+2.06%) |
Jan 25, 2006 | 44.76 | 45.57 | 44.75 | 45.45 | 2,560,539 | +0.98(+2.20%) |
Jan 24, 2006 | 44.49 | 44.74 | 44.30 | 44.47 | 2,121,907 | +0.04(+0.08%) |
Jan 23, 2006 | 45.25 | 45.66 | 44.34 | 44.44 | 1,791,613 | -0.95(-2.10%) |
Jan 20, 2006 | 46.88 | 46.88 | 45.34 | 45.39 | 2,173,491 | -1.58(-3.35%) |
Jan 19, 2006 | 46.63 | 47.16 | 46.35 | 46.96 | 1,136,306 | +0.41(+0.88%) |
Jan 18, 2006 | 46.10 | 47.12 | 46.05 | 46.55 | 1,485,706 | +0.45(+0.98%) |
Jan 17, 2006 | 45.46 | 46.18 | 45.41 | 46.10 | 1,530,322 | +0.59(+1.29%) |
Jan 13, 2006 | 45.70 | 45.99 | 45.51 | 45.51 | 966,158 | -0.19(-0.41%) |
Jan 12, 2006 | 45.59 | 46.02 | 45.26 | 45.70 | 1,867,921 | +0.12(+0.25%) |
Jan 11, 2006 | 46.24 | 46.24 | 45.42 | 45.59 | 1,207,332 | -0.53(-1.14%) |
Jan 10, 2006 | 45.74 | 46.23 | 45.44 | 46.11 | 2,640,219 | -0.03(-0.06%) |
Jan 09, 2006 | 46.18 | 46.85 | 45.91 | 46.14 | 3,974,882 | -1.29(-2.72%) |
Jan 06, 2006 | 47.69 | 47.78 | 47.23 | 47.43 | 1,806,447 | -0.55(-1.15%) |
Jan 05, 2006 | 47.78 | 48.10 | 47.51 | 47.98 | 1,744,974 | +0.08(+0.17%) |
Jan 04, 2006 | 47.16 | 47.98 | 47.01 | 47.90 | 2,010,985 | +0.74(+1.57%) |
Jan 03, 2006 | 45.91 | 47.48 | 45.91 | 47.16 | 3,125,152 | +1.25(+2.73%) |
Dec 30, 2005 | 46.47 | 46.47 | 45.85 | 45.91 | 673,175 | -0.65(-1.40%) |
Dec 29, 2005 | 46.69 | 47.06 | 46.52 | 46.55 | 812,755 | -0.13(-0.29%) |
Dec 28, 2005 | 46.23 | 46.78 | 46.23 | 46.69 | 720,151 | +0.49(+1.06%) |
Dec 27, 2005 | 46.36 | 46.66 | 46.07 | 46.20 | 702,957 | -0.19(-0.40%) |
Dec 23, 2005 | 46.68 | 46.92 | 46.29 | 46.39 | 725,770 | -0.29(-0.63%) |
Dec 22, 2005 | 45.81 | 46.72 | 45.71 | 46.68 | 1,335,112 | +1.16(+2.54%) |
Dec 21, 2005 | 45.83 | 46.09 | 45.22 | 45.52 | 1,019,315 | -0.17(-0.37%) |
Dec 20, 2005 | 45.38 | 45.94 | 45.25 | 45.69 | 1,167,998 | +0.09(+0.20%) |
Dec 19, 2005 | 46.46 | 46.46 | 45.56 | 45.60 | 1,006,616 | -0.85(-1.84%) |
Dec 16, 2005 | 46.43 | 46.84 | 46.31 | 46.46 | 1,532,232 | +0.04(+0.08%) |
Dec 15, 2005 | 46.72 | 46.77 | 46.27 | 46.42 | 1,815,438 | -0.29(-0.63%) |
Dec 14, 2005 | 46.80 | 46.84 | 46.29 | 46.72 | 2,155,622 | -0.16(-0.34%) |
Dec 13, 2005 | 46.52 | 46.88 | 46.42 | 46.88 | 2,111,680 | +0.16(+0.34%) |
Dec 12, 2005 | 46.22 | 46.84 | 46.13 | 46.72 | 2,052,117 | +0.51(+1.10%) |
Dec 09, 2005 | 46.31 | 46.47 | 46.20 | 46.21 | 1,121,022 | -0.10(-0.21%) |
Dec 08, 2005 | 45.56 | 46.48 | 45.53 | 46.31 | 2,038,519 | +0.89(+1.96%) |
Dec 07, 2005 | 45.52 | 45.82 | 45.42 | 45.42 | 1,675,858 | -0.33(-0.72%) |
Dec 06, 2005 | 44.98 | 46.05 | 44.95 | 45.75 | 3,443,084 | +0.99(+2.21%) |
Dec 05, 2005 | 44.67 | 44.89 | 44.49 | 44.76 | 2,092,687 | -0.04(-0.08%) |
Dec 02, 2005 | 44.73 | 44.99 | 44.59 | 44.79 | 1,526,950 | -0.05(-0.12%) |