Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 52.65 | 52.56 | 52.11 | 52.20 | 1,095,210 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.65 | 791,755 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,524 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,227 | -0.12(-0.23%) |
Feb 22, 2006 | 52.39 | 52.74 | 52.35 | 52.61 | 683,813 | +0.33(+0.63%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,342 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,656 | +0.11(+0.21%) |
Feb 16, 2006 | 51.87 | 52.36 | 51.87 | 52.25 | 765,427 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.90 | 51.51 | 51.89 | 654,160 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.69 | 847,873 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,619 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,551 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,268 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,865 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,968 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,663 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,210 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,343 | -0.53(-1.01%) |
Feb 01, 2006 | 51.87 | 52.00 | 51.77 | 52.00 | 2,022,758 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,304 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,807 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.00 | 51.49 | 51.90 | 1,105,464 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,286,030 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.20 | 1,599,306 | -0.01(-0.03%) |
Jan 24, 2006 | 51.20 | 51.38 | 51.07 | 51.22 | 1,255,113 | +0.22(+0.44%) |
Jan 23, 2006 | 50.94 | 51.20 | 50.87 | 50.99 | 1,494,967 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,085 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,561 | +0.22(+0.42%) |
Jan 18, 2006 | 51.38 | 51.58 | 51.12 | 51.42 | 1,283,380 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,318,038 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,371 | +0.19(+0.38%) |
Jan 12, 2006 | 51.77 | 51.82 | 51.46 | 51.51 | 1,323,702 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,303 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,237 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,717 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,917 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,856 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,813 | +0.23(+0.45%) |
Jan 03, 2006 | 50.23 | 50.87 | 49.95 | 50.79 | 1,443,837 | +0.97(+1.96%) |
Dec 30, 2005 | 49.98 | 50.09 | 49.82 | 49.82 | 1,955,970 | -0.21(-0.42%) |
Dec 29, 2005 | 50.26 | 50.36 | 50.02 | 50.03 | 2,513,275 | -0.21(-0.42%) |
Dec 28, 2005 | 50.30 | 50.35 | 50.16 | 50.24 | 3,503,176 | +0.10(+0.20%) |
Dec 27, 2005 | 50.70 | 50.70 | 50.14 | 50.14 | 1,269,108 | -0.49(-0.97%) |
Dec 23, 2005 | 50.67 | 50.68 | 50.50 | 50.63 | 3,258,195 | -0.01(-0.01%) |
Dec 22, 2005 | 50.59 | 50.63 | 50.41 | 50.63 | 3,391,216 | -0.05(-0.10%) |
Dec 21, 2005 | 50.84 | 51.03 | 50.61 | 50.68 | 1,466,423 | +0.08(+0.16%) |
Dec 20, 2005 | 50.71 | 50.77 | 50.48 | 50.60 | 2,379,699 | -0.03(-0.06%) |
Dec 19, 2005 | 50.82 | 51.05 | 50.55 | 50.63 | 1,558,152 | -0.17(-0.34%) |
Dec 16, 2005 | 51.02 | 51.12 | 50.76 | 50.81 | 1,703,922 | -0.12(-0.23%) |
Dec 15, 2005 | 51.10 | 51.15 | 50.84 | 50.92 | 1,364,578 | -0.17(-0.34%) |
Dec 14, 2005 | 50.85 | 51.19 | 50.78 | 51.10 | 1,574,919 | +0.22(+0.43%) |
Dec 13, 2005 | 50.42 | 50.97 | 50.39 | 50.88 | 1,679,119 | +0.45(+0.90%) |
Dec 12, 2005 | 50.60 | 50.60 | 50.19 | 50.42 | 1,009,023 | +0.01(+0.03%) |
Dec 09, 2005 | 50.34 | 50.60 | 50.23 | 50.41 | 1,194,283 | +0.07(+0.14%) |
Dec 08, 2005 | 50.34 | 50.60 | 50.15 | 50.34 | 1,177,378 | +0.00(+0.00%) |
Dec 07, 2005 | 50.63 | 50.66 | 50.12 | 50.34 | 2,038,693 | -0.27(-0.53%) |
Dec 06, 2005 | 50.76 | 50.95 | 50.55 | 50.60 | 1,602,216 | +0.09(+0.17%) |
Dec 05, 2005 | 50.55 | 50.61 | 50.32 | 50.52 | 1,013,319 | -0.07(-0.14%) |
Dec 02, 2005 | 50.62 | 50.65 | 50.42 | 50.59 | 1,748,817 | +0.04(+0.09%) |