Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.95 | 50.05 | 47.98 | 48.69 | 3,980,362 | -1.26(-2.52%) |
Feb 27, 2006 | 51.61 | 51.78 | 49.87 | 49.95 | 2,842,988 | -1.64(-3.19%) |
Feb 24, 2006 | 51.64 | 52.34 | 51.09 | 51.60 | 2,613,431 | -0.08(-0.16%) |
Feb 23, 2006 | 51.06 | 52.35 | 50.48 | 51.68 | 6,111,512 | +1.83(+3.67%) |
Feb 22, 2006 | 49.47 | 49.98 | 48.99 | 49.85 | 2,392,940 | +0.41(+0.83%) |
Feb 21, 2006 | 49.32 | 50.36 | 49.24 | 49.44 | 3,496,066 | +0.21(+0.42%) |
Feb 17, 2006 | 49.59 | 50.53 | 48.99 | 49.23 | 4,239,131 | -0.21(-0.43%) |
Feb 16, 2006 | 49.01 | 49.63 | 48.35 | 49.44 | 3,752,037 | +0.41(+0.84%) |
Feb 15, 2006 | 49.78 | 49.93 | 47.91 | 49.03 | 4,897,134 | -0.98(-1.96%) |
Feb 14, 2006 | 49.10 | 50.39 | 48.62 | 50.02 | 4,465,330 | +1.52(+3.13%) |
Feb 13, 2006 | 49.14 | 50.25 | 48.03 | 48.50 | 4,729,584 | -1.78(-3.54%) |
Feb 10, 2006 | 49.14 | 50.39 | 47.87 | 50.28 | 6,078,271 | +1.16(+2.36%) |
Feb 09, 2006 | 51.73 | 52.60 | 48.78 | 49.11 | 6,309,842 | -1.90(-3.73%) |
Feb 08, 2006 | 52.52 | 52.52 | 50.28 | 51.02 | 6,772,425 | -1.45(-2.76%) |
Feb 07, 2006 | 54.23 | 54.99 | 51.87 | 52.46 | 7,499,485 | -2.55(-4.63%) |
Feb 06, 2006 | 51.75 | 55.84 | 51.03 | 55.01 | 10,266,365 | +3.26(+6.30%) |
Feb 03, 2006 | 52.04 | 52.62 | 51.11 | 51.75 | 3,945,778 | +0.51(+0.99%) |
Feb 02, 2006 | 53.01 | 53.81 | 50.95 | 51.24 | 4,474,956 | -1.76(-3.32%) |
Feb 01, 2006 | 53.61 | 54.14 | 52.10 | 53.00 | 3,731,667 | -0.38(-0.72%) |
Jan 31, 2006 | 51.06 | 55.39 | 50.48 | 53.38 | 7,988,594 | +0.99(+1.89%) |
Jan 30, 2006 | 52.62 | 54.43 | 52.27 | 52.39 | 7,444,978 | -0.08(-0.15%) |
Jan 27, 2006 | 50.28 | 52.87 | 51.49 | 52.47 | 8,576,533 | +2.20(+4.37%) |
Jan 26, 2006 | 49.11 | 50.63 | 49.05 | 50.28 | 3,891,830 | +1.18(+2.40%) |
Jan 25, 2006 | 49.80 | 50.44 | 48.56 | 49.10 | 5,726,493 | -0.71(-1.42%) |
Jan 24, 2006 | 46.64 | 49.85 | 46.46 | 49.80 | 7,557,126 | +3.70(+8.02%) |
Jan 23, 2006 | 44.90 | 46.19 | 44.78 | 46.10 | 3,827,362 | +1.42(+3.18%) |
Jan 20, 2006 | 46.08 | 46.44 | 44.39 | 44.68 | 5,317,186 | -1.26(-2.74%) |
Jan 19, 2006 | 45.83 | 46.68 | 45.70 | 45.94 | 3,216,591 | +0.33(+0.72%) |
Jan 18, 2006 | 46.29 | 46.38 | 45.39 | 45.61 | 4,142,541 | -1.56(-3.31%) |
Jan 17, 2006 | 46.15 | 47.27 | 45.92 | 47.17 | 6,060,027 | +2.39(+5.35%) |
Jan 13, 2006 | 45.12 | 45.35 | 44.60 | 44.78 | 3,247,482 | +0.52(+1.17%) |
Jan 12, 2006 | 43.91 | 45.13 | 43.91 | 44.26 | 2,341,008 | -0.52(-1.16%) |
Jan 11, 2006 | 45.83 | 45.95 | 44.71 | 44.78 | 3,752,596 | -1.08(-2.36%) |
Jan 10, 2006 | 45.55 | 46.07 | 44.77 | 45.86 | 5,019,691 | -0.29(-0.62%) |
Jan 09, 2006 | 45.63 | 46.60 | 44.91 | 46.15 | 2,985,915 | +0.43(+0.94%) |
Jan 06, 2006 | 46.00 | 46.61 | 45.61 | 45.72 | 3,644,478 | -0.01(-0.02%) |
Jan 05, 2006 | 44.58 | 45.91 | 44.24 | 45.73 | 3,412,347 | +1.20(+2.69%) |
Jan 04, 2006 | 44.17 | 44.87 | 43.78 | 44.53 | 2,931,520 | +0.36(+0.81%) |
Jan 03, 2006 | 43.38 | 44.43 | 42.93 | 44.17 | 3,557,624 | +1.22(+2.85%) |
Dec 30, 2005 | 43.24 | 43.33 | 42.76 | 42.95 | 1,701,808 | -0.59(-1.35%) |
Dec 29, 2005 | 42.97 | 43.71 | 42.80 | 43.54 | 2,080,672 | +0.57(+1.33%) |
Dec 28, 2005 | 42.57 | 43.40 | 42.56 | 42.97 | 2,769,566 | +0.52(+1.22%) |
Dec 27, 2005 | 42.48 | 42.87 | 42.16 | 42.45 | 2,913,276 | +0.01(+0.02%) |
Dec 23, 2005 | 42.08 | 42.63 | 41.67 | 42.44 | 2,326,010 | +0.81(+1.95%) |
Dec 22, 2005 | 41.55 | 41.77 | 40.89 | 41.63 | 4,167,947 | +0.09(+0.22%) |
Dec 21, 2005 | 40.57 | 41.68 | 40.44 | 41.54 | 4,974,026 | +1.38(+3.45%) |
Dec 20, 2005 | 40.97 | 40.97 | 39.91 | 40.15 | 3,605,192 | -0.78(-1.90%) |
Dec 19, 2005 | 41.88 | 42.61 | 40.74 | 40.93 | 3,243,901 | -0.95(-2.26%) |
Dec 16, 2005 | 41.46 | 42.75 | 41.24 | 41.88 | 4,136,385 | +0.43(+1.03%) |
Dec 15, 2005 | 42.26 | 42.39 | 41.33 | 41.45 | 3,840,681 | -0.81(-1.92%) |
Dec 14, 2005 | 42.62 | 42.86 | 41.90 | 42.26 | 3,716,221 | -0.65(-1.52%) |
Dec 13, 2005 | 42.08 | 43.08 | 41.82 | 42.91 | 4,340,087 | +0.14(+0.33%) |
Dec 12, 2005 | 43.55 | 43.55 | 42.58 | 42.77 | 3,936,712 | -0.03(-0.06%) |
Dec 09, 2005 | 42.89 | 43.36 | 42.44 | 42.80 | 4,180,259 | -0.38(-0.87%) |
Dec 08, 2005 | 43.74 | 43.94 | 42.53 | 43.17 | 7,538,995 | -1.40(-3.15%) |
Dec 07, 2005 | 45.22 | 45.66 | 44.38 | 44.57 | 3,925,967 | -0.47(-1.05%) |
Dec 06, 2005 | 45.22 | 46.13 | 44.54 | 45.05 | 5,893,708 | -0.16(-0.36%) |
Dec 05, 2005 | 45.08 | 45.40 | 44.27 | 45.21 | 6,827,044 | +2.22(+5.18%) |
Dec 02, 2005 | 43.06 | 43.39 | 42.16 | 42.98 | 7,169,644 | -0.71(-1.64%) |