Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.48 | 30.09 | 29.41 | 29.56 | 18,277,724 | -0.91(-2.99%) |
Feb 27, 2006 | 30.61 | 30.64 | 30.24 | 30.48 | 10,867,039 | -0.41(-1.32%) |
Feb 24, 2006 | 31.03 | 31.19 | 30.65 | 30.88 | 17,011,770 | +0.74(+2.44%) |
Feb 23, 2006 | 29.84 | 30.63 | 29.27 | 30.15 | 16,592,576 | +0.16(+0.55%) |
Feb 22, 2006 | 30.23 | 30.36 | 29.78 | 29.98 | 15,295,510 | -0.53(-1.75%) |
Feb 21, 2006 | 30.77 | 31.25 | 30.37 | 30.52 | 22,134,350 | +0.57(+1.89%) |
Feb 17, 2006 | 29.97 | 30.23 | 29.64 | 29.95 | 21,906,378 | +0.37(+1.25%) |
Feb 16, 2006 | 28.40 | 29.60 | 28.25 | 29.58 | 30,183,106 | +1.79(+6.43%) |
Feb 15, 2006 | 27.76 | 28.31 | 27.63 | 27.79 | 31,283,492 | +0.45(+1.65%) |
Feb 14, 2006 | 26.99 | 27.59 | 26.38 | 27.34 | 29,800,846 | -0.46(-1.66%) |
Feb 13, 2006 | 27.97 | 28.52 | 27.72 | 27.81 | 26,099,052 | -0.03(-0.12%) |
Feb 10, 2006 | 29.15 | 29.15 | 27.29 | 27.84 | 59,349,704 | -1.28(-4.40%) |
Feb 09, 2006 | 31.38 | 31.38 | 29.02 | 29.12 | 27,922,840 | -1.61(-5.24%) |
Feb 08, 2006 | 31.33 | 31.43 | 30.01 | 30.73 | 24,721,568 | -0.38(-1.24%) |
Feb 07, 2006 | 32.29 | 32.29 | 30.98 | 31.11 | 18,943,996 | -1.59(-4.86%) |
Feb 06, 2006 | 32.84 | 33.22 | 32.29 | 32.70 | 13,237,745 | +0.48(+1.48%) |
Feb 03, 2006 | 32.26 | 32.65 | 31.60 | 32.22 | 17,751,910 | +0.25(+0.77%) |
Feb 02, 2006 | 32.70 | 32.98 | 31.63 | 31.98 | 22,105,240 | -0.80(-2.45%) |
Feb 01, 2006 | 34.31 | 34.51 | 32.43 | 32.78 | 22,159,276 | -1.53(-4.47%) |
Jan 31, 2006 | 34.13 | 35.01 | 33.42 | 34.31 | 25,180,608 | -0.42(-1.22%) |
Jan 30, 2006 | 33.53 | 34.76 | 33.33 | 34.74 | 20,679,178 | +1.73(+5.25%) |
Jan 27, 2006 | 32.97 | 33.33 | 32.54 | 33.01 | 14,091,053 | +0.48(+1.47%) |
Jan 26, 2006 | 32.32 | 32.57 | 31.14 | 32.53 | 21,139,492 | +0.45(+1.39%) |
Jan 25, 2006 | 33.58 | 33.61 | 31.67 | 32.08 | 22,167,282 | -1.06(-3.20%) |
Jan 24, 2006 | 33.32 | 33.70 | 32.88 | 33.14 | 14,333,582 | -0.48(-1.42%) |
Jan 23, 2006 | 32.99 | 33.68 | 32.59 | 33.62 | 14,991,121 | +0.47(+1.41%) |
Jan 20, 2006 | 33.38 | 33.99 | 32.99 | 33.15 | 21,050,158 | +0.05(+0.17%) |
Jan 19, 2006 | 32.70 | 33.31 | 32.35 | 33.10 | 21,297,598 | +0.64(+1.96%) |
Jan 18, 2006 | 33.14 | 33.25 | 31.65 | 32.46 | 20,087,138 | -0.61(-1.84%) |
Jan 17, 2006 | 33.09 | 33.20 | 32.55 | 33.07 | 19,290,596 | +1.06(+3.31%) |
Jan 13, 2006 | 31.36 | 32.13 | 31.36 | 32.01 | 11,323,532 | +0.46(+1.46%) |
Jan 12, 2006 | 31.74 | 32.44 | 31.35 | 31.55 | 19,725,438 | +0.25(+0.79%) |
Jan 11, 2006 | 31.27 | 31.67 | 30.26 | 31.30 | 21,124,026 | +0.10(+0.32%) |
Jan 10, 2006 | 30.99 | 32.04 | 30.89 | 31.20 | 20,488,866 | +0.29(+0.92%) |
Jan 09, 2006 | 31.05 | 31.10 | 30.56 | 30.92 | 13,933,674 | +0.20(+0.64%) |
Jan 06, 2006 | 30.75 | 31.02 | 30.44 | 30.72 | 18,916,886 | +0.62(+2.04%) |
Jan 05, 2006 | 30.12 | 30.31 | 29.41 | 30.10 | 16,945,362 | -0.08(-0.25%) |
Jan 04, 2006 | 29.46 | 30.30 | 29.43 | 30.18 | 16,831,466 | +0.30(+1.01%) |
Jan 03, 2006 | 29.03 | 29.97 | 28.86 | 29.88 | 24,062,028 | +1.52(+5.35%) |
Dec 30, 2005 | 28.10 | 28.61 | 27.94 | 28.36 | 14,983,661 | +0.00(+0.00%) |
Dec 29, 2005 | 28.45 | 29.02 | 28.15 | 28.36 | 11,236,018 | -0.15(-0.52%) |
Dec 28, 2005 | 28.23 | 28.72 | 28.09 | 28.51 | 12,472,860 | +0.53(+1.91%) |
Dec 27, 2005 | 28.68 | 28.68 | 27.82 | 27.98 | 15,430,875 | -1.06(-3.65%) |
Dec 23, 2005 | 29.13 | 29.22 | 28.76 | 29.04 | 8,688,100 | -0.30(-1.03%) |
Dec 22, 2005 | 29.14 | 29.57 | 29.05 | 29.34 | 13,834,151 | +0.25(+0.87%) |
Dec 21, 2005 | 28.33 | 29.13 | 28.29 | 29.09 | 16,264,898 | +0.93(+3.32%) |
Dec 20, 2005 | 28.44 | 28.80 | 28.05 | 28.15 | 20,195,576 | -0.31(-1.10%) |
Dec 19, 2005 | 28.96 | 29.26 | 28.26 | 28.47 | 15,550,047 | -0.26(-0.92%) |
Dec 16, 2005 | 29.37 | 29.34 | 28.62 | 28.73 | 20,073,674 | +14.04(+95.62%) |
Dec 15, 2005 | 14.98 | 15.04 | 14.47 | 14.69 | 25,581,426 | -0.39(-2.57%) |
Dec 14, 2005 | 14.91 | 15.12 | 14.79 | 15.07 | 21,998,258 | +0.10(+0.64%) |
Dec 13, 2005 | 14.96 | 15.28 | 14.93 | 14.98 | 29,162,048 | +0.08(+0.51%) |
Dec 12, 2005 | 14.67 | 15.00 | 14.59 | 14.90 | 25,943,854 | +0.41(+2.83%) |
Dec 09, 2005 | 14.50 | 14.59 | 14.37 | 14.49 | 19,032,966 | -0.15(-1.03%) |
Dec 08, 2005 | 14.32 | 14.67 | 14.31 | 14.64 | 23,747,450 | +0.35(+2.48%) |
Dec 07, 2005 | 14.40 | 14.68 | 14.19 | 14.29 | 24,361,322 | -0.04(-0.27%) |
Dec 06, 2005 | 14.29 | 14.50 | 14.09 | 14.33 | 20,861,484 | -0.03(-0.22%) |
Dec 05, 2005 | 14.27 | 14.58 | 14.18 | 14.36 | 30,636,870 | +0.37(+2.64%) |
Dec 02, 2005 | 13.94 | 14.18 | 13.90 | 13.99 | 27,637,736 | +0.10(+0.69%) |