Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 51.36 | 51.49 | 50.24 | 50.70 | 645,685 | -0.65(-1.27%) |
Feb 27, 2006 | 52.46 | 52.46 | 51.01 | 51.36 | 202,696 | -1.32(-2.50%) |
Feb 24, 2006 | 52.64 | 52.79 | 52.48 | 52.67 | 290,149 | +0.73(+1.40%) |
Feb 23, 2006 | 51.94 | 52.18 | 51.41 | 51.94 | 225,581 | +0.41(+0.80%) |
Feb 22, 2006 | 52.11 | 52.11 | 51.30 | 51.53 | 176,705 | -0.32(-0.61%) |
Feb 21, 2006 | 51.30 | 51.93 | 51.23 | 51.85 | 212,013 | +1.44(+2.86%) |
Feb 17, 2006 | 50.16 | 50.59 | 49.99 | 50.41 | 241,927 | -0.18(-0.36%) |
Feb 16, 2006 | 49.49 | 50.68 | 49.46 | 50.59 | 220,840 | +0.43(+0.87%) |
Feb 15, 2006 | 50.87 | 50.99 | 49.83 | 50.16 | 268,082 | -1.14(-2.23%) |
Feb 14, 2006 | 51.08 | 51.51 | 50.71 | 51.30 | 381,363 | +0.75(+1.48%) |
Feb 13, 2006 | 50.71 | 51.41 | 50.29 | 50.56 | 246,177 | -0.76(-1.49%) |
Feb 10, 2006 | 51.94 | 52.00 | 51.01 | 51.32 | 262,687 | -0.07(-0.13%) |
Feb 09, 2006 | 51.75 | 52.00 | 51.14 | 51.39 | 343,766 | -0.61(-1.18%) |
Feb 08, 2006 | 52.02 | 52.18 | 51.45 | 52.00 | 335,593 | -0.10(-0.19%) |
Feb 07, 2006 | 53.61 | 53.61 | 51.88 | 52.10 | 274,130 | -1.76(-3.26%) |
Feb 06, 2006 | 53.22 | 54.01 | 53.22 | 53.85 | 312,381 | +3.08(+6.06%) |
Feb 03, 2006 | 50.41 | 51.20 | 49.89 | 50.78 | 220,840 | -0.18(-0.36%) |
Feb 02, 2006 | 52.00 | 52.09 | 50.32 | 50.96 | 1,012,173 | -2.17(-4.09%) |
Feb 01, 2006 | 53.56 | 53.94 | 53.05 | 53.13 | 261,380 | +0.46(+0.88%) |
Jan 31, 2006 | 52.43 | 52.78 | 52.07 | 52.67 | 226,235 | -0.13(-0.25%) |
Jan 30, 2006 | 52.15 | 53.07 | 52.15 | 52.80 | 341,804 | +0.66(+1.27%) |
Jan 27, 2006 | 51.57 | 52.58 | 51.57 | 52.14 | 329,054 | +2.28(+4.58%) |
Jan 26, 2006 | 49.70 | 49.99 | 49.06 | 49.86 | 224,437 | +0.15(+0.31%) |
Jan 25, 2006 | 50.16 | 50.68 | 49.64 | 49.70 | 505,596 | -0.81(-1.60%) |
Jan 24, 2006 | 50.38 | 50.63 | 50.08 | 50.51 | 205,148 | +0.76(+1.54%) |
Jan 23, 2006 | 50.17 | 50.35 | 49.58 | 49.75 | 437,921 | -0.42(-0.84%) |
Jan 20, 2006 | 49.88 | 50.45 | 49.56 | 50.17 | 420,594 | +0.90(+1.83%) |
Jan 19, 2006 | 48.18 | 49.27 | 48.18 | 49.27 | 263,995 | +1.76(+3.71%) |
Jan 18, 2006 | 48.51 | 48.54 | 47.51 | 47.51 | 243,889 | -0.54(-1.13%) |
Jan 17, 2006 | 48.18 | 48.48 | 47.95 | 48.05 | 283,447 | +0.32(+0.67%) |
Jan 13, 2006 | 47.41 | 47.96 | 47.04 | 47.74 | 359,295 | +1.08(+2.31%) |
Jan 12, 2006 | 46.80 | 47.10 | 46.30 | 46.66 | 333,304 | +0.29(+0.62%) |
Jan 11, 2006 | 45.84 | 46.49 | 45.66 | 46.37 | 343,439 | +1.36(+3.02%) |
Jan 10, 2006 | 44.26 | 45.26 | 44.26 | 45.01 | 304,044 | +1.63(+3.77%) |
Jan 09, 2006 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 42.95 | 43.41 | 42.95 | 43.38 | 133,877 | +0.68(+1.59%) |
Jan 05, 2006 | 42.82 | 42.87 | 42.61 | 42.70 | 153,656 | -0.21(-0.50%) |
Jan 04, 2006 | 42.33 | 43.24 | 42.24 | 42.91 | 234,735 | +0.59(+1.39%) |
Jan 03, 2006 | 41.70 | 42.58 | 41.70 | 42.33 | 357,497 | +0.75(+1.80%) |
Dec 30, 2005 | 41.29 | 41.87 | 41.11 | 41.58 | 112,627 | -0.05(-0.12%) |
Dec 29, 2005 | 41.59 | 41.72 | 41.32 | 41.63 | 118,511 | -0.23(-0.54%) |
Dec 28, 2005 | 41.29 | 42.09 | 41.27 | 41.86 | 81,078 | +0.62(+1.51%) |
Dec 27, 2005 | 41.75 | 41.75 | 40.99 | 41.23 | 172,128 | -0.83(-1.96%) |
Dec 23, 2005 | 41.90 | 42.11 | 41.54 | 42.06 | 55,741 | -0.21(-0.51%) |
Dec 22, 2005 | 42.58 | 42.58 | 42.19 | 42.27 | 60,972 | -0.40(-0.93%) |
Dec 21, 2005 | 42.19 | 42.85 | 42.19 | 42.67 | 117,040 | +0.55(+1.31%) |
Dec 20, 2005 | 41.72 | 42.22 | 41.72 | 42.12 | 89,415 | +0.41(+0.98%) |
Dec 19, 2005 | 42.06 | 42.07 | 41.61 | 41.71 | 163,791 | +0.20(+0.49%) |
Dec 16, 2005 | 42.33 | 42.39 | 41.47 | 41.51 | 108,540 | -1.00(-2.36%) |
Dec 15, 2005 | 42.91 | 42.98 | 42.39 | 42.51 | 187,003 | -0.97(-2.24%) |
Dec 14, 2005 | 43.40 | 43.60 | 43.10 | 43.48 | 126,194 | -0.26(-0.60%) |
Dec 13, 2005 | 44.02 | 44.16 | 43.69 | 43.75 | 141,070 | -0.27(-0.61%) |
Dec 12, 2005 | 43.75 | 44.02 | 43.69 | 44.02 | 116,223 | +0.34(+0.77%) |
Dec 09, 2005 | 43.74 | 43.86 | 43.40 | 43.68 | 220,023 | +0.00(+0.00%) |
Dec 08, 2005 | 43.37 | 43.94 | 43.16 | 43.68 | 208,744 | +0.06(+0.13%) |
Dec 07, 2005 | 43.80 | 44.41 | 43.37 | 43.62 | 313,525 | +1.13(+2.66%) |
Dec 06, 2005 | 42.24 | 42.81 | 42.24 | 42.49 | 99,223 | +0.04(+0.09%) |
Dec 05, 2005 | 42.21 | 42.75 | 42.21 | 42.46 | 119,329 | +0.11(+0.26%) |
Dec 02, 2005 | 42.46 | 42.51 | 42.05 | 42.35 | 165,589 | -0.08(-0.19%) |