Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.51 | 48.76 | 47.92 | 48.19 | 587,409 | -0.31(-0.65%) |
Feb 27, 2006 | 48.42 | 49.13 | 48.03 | 48.51 | 560,334 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.25 | 47.50 | 48.17 | 349,620 | +0.56(+1.18%) |
Feb 23, 2006 | 47.53 | 47.74 | 47.36 | 47.61 | 306,536 | +0.08(+0.18%) |
Feb 22, 2006 | 48.04 | 48.25 | 47.50 | 47.52 | 475,695 | -0.11(-0.23%) |
Feb 21, 2006 | 47.83 | 47.85 | 47.40 | 47.63 | 333,257 | +0.35(+0.74%) |
Feb 17, 2006 | 47.06 | 47.78 | 47.02 | 47.28 | 232,256 | +0.15(+0.32%) |
Feb 16, 2006 | 46.65 | 47.16 | 46.51 | 47.13 | 377,872 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.73 | 46.34 | 46.65 | 259,684 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.68 | 332,669 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.44 | 45.24 | 45.43 | 327,372 | -0.87(-1.87%) |
Feb 10, 2006 | 45.80 | 46.30 | 45.41 | 46.30 | 343,263 | +0.42(+0.91%) |
Feb 09, 2006 | 46.03 | 46.27 | 45.83 | 45.88 | 326,077 | +0.03(+0.06%) |
Feb 08, 2006 | 46.98 | 47.10 | 45.69 | 45.86 | 651,683 | -0.33(-0.72%) |
Feb 07, 2006 | 46.98 | 47.10 | 45.88 | 46.19 | 517,132 | -0.63(-1.34%) |
Feb 06, 2006 | 46.39 | 47.16 | 46.38 | 46.82 | 732,437 | +0.51(+1.10%) |
Feb 03, 2006 | 46.30 | 46.61 | 44.70 | 46.31 | 1,194,713 | -0.29(-0.62%) |
Feb 02, 2006 | 43.37 | 46.86 | 43.32 | 46.59 | 2,087,011 | +5.22(+12.63%) |
Feb 01, 2006 | 42.10 | 42.11 | 41.29 | 41.37 | 484,995 | -0.52(-1.24%) |
Jan 31, 2006 | 41.88 | 42.08 | 41.70 | 41.89 | 370,927 | +0.01(+0.02%) |
Jan 30, 2006 | 41.61 | 42.08 | 41.47 | 41.88 | 408,361 | +0.28(+0.67%) |
Jan 27, 2006 | 41.03 | 41.99 | 40.96 | 41.60 | 401,416 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.93 | 40.01 | 40.92 | 266,629 | +0.57(+1.41%) |
Jan 25, 2006 | 39.88 | 40.55 | 39.80 | 40.35 | 238,730 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.86 | 471,340 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.44 | 39.11 | 39.98 | 444,147 | -0.38(-0.95%) |
Jan 20, 2006 | 40.92 | 41.03 | 40.27 | 40.36 | 227,076 | -0.50(-1.23%) |
Jan 19, 2006 | 40.52 | 40.95 | 40.41 | 40.86 | 186,699 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.50 | 274,870 | +0.21(+0.53%) |
Jan 17, 2006 | 40.78 | 40.78 | 39.88 | 40.28 | 291,115 | -0.37(-0.90%) |
Jan 13, 2006 | 40.50 | 40.84 | 40.42 | 40.65 | 245,676 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.26 | 40.51 | 303,710 | -0.22(-0.54%) |
Jan 11, 2006 | 40.43 | 40.73 | 40.13 | 40.73 | 300,532 | +0.31(+0.78%) |
Jan 10, 2006 | 40.15 | 40.67 | 39.88 | 40.42 | 322,074 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.49 | 39.55 | 40.15 | 473,459 | +0.74(+1.88%) |
Jan 06, 2006 | 39.28 | 39.54 | 39.08 | 39.41 | 338,084 | +0.21(+0.54%) |
Jan 05, 2006 | 39.03 | 39.29 | 38.84 | 39.20 | 433,435 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.03 | 37.82 | 39.03 | 564,690 | +1.01(+2.66%) |
Jan 03, 2006 | 38.00 | 38.09 | 37.68 | 38.01 | 485,819 | +0.14(+0.36%) |
Dec 30, 2005 | 38.24 | 38.39 | 37.70 | 37.88 | 224,840 | -0.42(-1.09%) |
Dec 29, 2005 | 38.11 | 38.47 | 38.01 | 38.30 | 179,872 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.27 | 37.68 | 38.07 | 233,080 | +0.23(+0.61%) |
Dec 27, 2005 | 38.23 | 38.24 | 37.47 | 37.84 | 473,812 | +0.15(+0.41%) |
Dec 23, 2005 | 37.54 | 37.76 | 37.53 | 37.68 | 149,383 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.45 | 37.50 | 248,030 | +0.02(+0.05%) |
Dec 21, 2005 | 37.38 | 37.92 | 37.25 | 37.48 | 299,355 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.49 | 138,082 | -0.08(-0.23%) |
Dec 19, 2005 | 38.33 | 38.46 | 37.32 | 37.57 | 258,860 | -0.76(-1.97%) |
Dec 16, 2005 | 39.14 | 39.16 | 38.13 | 38.33 | 368,808 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.78 | 38.98 | 194,939 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.90 | 38.65 | 38.84 | 159,153 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.49 | 38.79 | 284,522 | -0.03(-0.09%) |
Dec 12, 2005 | 38.96 | 39.22 | 38.67 | 38.82 | 228,136 | +0.08(+0.20%) |
Dec 09, 2005 | 38.23 | 38.95 | 38.23 | 38.75 | 245,323 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.82 | 38.30 | 260,979 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.78 | 38.10 | 319,955 | +0.21(+0.56%) |
Dec 06, 2005 | 37.87 | 38.24 | 37.87 | 37.89 | 222,721 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,243 | -0.39(-1.02%) |
Dec 02, 2005 | 38.23 | 38.48 | 37.93 | 38.48 | 206,593 | +0.25(+0.67%) |