Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 30.49 | 30.10 | 29.41 | 29.57 | 18,271,596 | -0.91(-2.99%) |
Feb 27, 2006 | 30.62 | 30.65 | 30.25 | 30.49 | 10,863,396 | -0.41(-1.32%) |
Feb 24, 2006 | 31.04 | 31.20 | 30.66 | 30.89 | 17,006,068 | +0.74(+2.44%) |
Feb 23, 2006 | 29.85 | 30.64 | 29.28 | 30.16 | 16,587,014 | +0.16(+0.55%) |
Feb 22, 2006 | 30.24 | 30.37 | 29.79 | 29.99 | 15,290,383 | -0.53(-1.75%) |
Feb 21, 2006 | 30.78 | 31.26 | 30.38 | 30.53 | 22,126,932 | +0.57(+1.89%) |
Feb 17, 2006 | 29.98 | 30.24 | 29.65 | 29.96 | 21,899,034 | +0.37(+1.24%) |
Feb 16, 2006 | 28.41 | 29.61 | 28.26 | 29.59 | 30,172,988 | +1.79(+6.43%) |
Feb 15, 2006 | 27.77 | 28.32 | 27.64 | 27.80 | 31,273,006 | +0.45(+1.65%) |
Feb 14, 2006 | 27.00 | 27.60 | 26.39 | 27.35 | 29,790,856 | -0.46(-1.66%) |
Feb 13, 2006 | 27.98 | 28.53 | 27.73 | 27.81 | 26,090,304 | -0.03(-0.12%) |
Feb 10, 2006 | 29.16 | 29.16 | 27.30 | 27.85 | 59,329,808 | -1.28(-4.40%) |
Feb 09, 2006 | 31.39 | 31.39 | 29.03 | 29.13 | 27,913,480 | -1.61(-5.24%) |
Feb 08, 2006 | 31.34 | 31.44 | 30.02 | 30.74 | 24,713,282 | -0.38(-1.24%) |
Feb 07, 2006 | 32.30 | 32.30 | 30.99 | 31.12 | 18,937,646 | -1.59(-4.86%) |
Feb 06, 2006 | 32.85 | 33.24 | 32.30 | 32.71 | 13,233,308 | +0.48(+1.48%) |
Feb 03, 2006 | 32.27 | 32.66 | 31.61 | 32.24 | 17,745,960 | +0.25(+0.77%) |
Feb 02, 2006 | 32.71 | 32.99 | 31.64 | 31.99 | 22,097,830 | -0.80(-2.45%) |
Feb 01, 2006 | 34.32 | 34.52 | 32.44 | 32.79 | 22,151,848 | -1.53(-4.47%) |
Jan 31, 2006 | 34.14 | 35.02 | 33.43 | 34.32 | 25,172,168 | -0.42(-1.22%) |
Jan 30, 2006 | 33.54 | 34.78 | 33.35 | 34.75 | 20,672,246 | +1.73(+5.25%) |
Jan 27, 2006 | 32.98 | 33.34 | 32.55 | 33.02 | 14,086,330 | +0.48(+1.47%) |
Jan 26, 2006 | 32.33 | 32.58 | 31.15 | 32.54 | 21,132,406 | +0.45(+1.39%) |
Jan 25, 2006 | 33.59 | 33.62 | 31.68 | 32.09 | 22,159,852 | -1.06(-3.20%) |
Jan 24, 2006 | 33.33 | 33.71 | 32.89 | 33.15 | 14,328,778 | -0.48(-1.42%) |
Jan 23, 2006 | 33.00 | 33.69 | 32.60 | 33.63 | 14,986,096 | +0.47(+1.41%) |
Jan 20, 2006 | 33.39 | 34.00 | 33.01 | 33.16 | 21,043,102 | +0.05(+0.17%) |
Jan 19, 2006 | 32.71 | 33.32 | 32.36 | 33.11 | 21,290,460 | +0.64(+1.96%) |
Jan 18, 2006 | 33.15 | 33.26 | 31.66 | 32.47 | 20,080,404 | -0.61(-1.84%) |
Jan 17, 2006 | 33.10 | 33.21 | 32.57 | 33.08 | 19,284,130 | +1.06(+3.31%) |
Jan 13, 2006 | 31.37 | 32.14 | 31.37 | 32.02 | 11,319,736 | +0.46(+1.46%) |
Jan 12, 2006 | 31.75 | 32.46 | 31.36 | 31.56 | 19,718,826 | +0.25(+0.79%) |
Jan 11, 2006 | 31.28 | 31.69 | 30.27 | 31.31 | 21,116,946 | +0.10(+0.32%) |
Jan 10, 2006 | 31.00 | 32.05 | 30.90 | 31.21 | 20,481,998 | +0.29(+0.92%) |
Jan 09, 2006 | 31.06 | 31.11 | 30.57 | 30.93 | 13,929,003 | +0.20(+0.64%) |
Jan 06, 2006 | 30.76 | 31.03 | 30.45 | 30.73 | 18,910,546 | +0.62(+2.04%) |
Jan 05, 2006 | 30.13 | 30.32 | 29.41 | 30.11 | 16,939,682 | -0.08(-0.25%) |
Jan 04, 2006 | 29.47 | 30.31 | 29.44 | 30.19 | 16,825,824 | +0.30(+1.01%) |
Jan 03, 2006 | 29.04 | 29.98 | 28.86 | 29.89 | 24,053,962 | +1.52(+5.35%) |
Dec 30, 2005 | 28.11 | 28.62 | 27.95 | 28.37 | 14,978,639 | +0.00(+0.00%) |
Dec 29, 2005 | 28.46 | 29.03 | 28.16 | 28.37 | 11,232,251 | -0.15(-0.52%) |
Dec 28, 2005 | 28.24 | 28.73 | 28.10 | 28.52 | 12,468,679 | +0.53(+1.91%) |
Dec 27, 2005 | 28.69 | 28.69 | 27.83 | 27.99 | 15,425,703 | -1.06(-3.65%) |
Dec 23, 2005 | 29.14 | 29.23 | 28.77 | 29.05 | 8,685,188 | -0.30(-1.03%) |
Dec 22, 2005 | 29.15 | 29.58 | 29.06 | 29.35 | 13,829,514 | +0.25(+0.87%) |
Dec 21, 2005 | 28.34 | 29.14 | 28.30 | 29.10 | 16,259,446 | +0.93(+3.32%) |
Dec 20, 2005 | 28.45 | 28.81 | 28.06 | 28.16 | 20,188,806 | -0.31(-1.10%) |
Dec 19, 2005 | 28.97 | 29.27 | 28.27 | 28.47 | 15,544,835 | -0.26(-0.92%) |
Dec 16, 2005 | 29.38 | 29.35 | 28.63 | 28.74 | 20,066,946 | +14.05(+95.62%) |
Dec 15, 2005 | 14.98 | 15.05 | 14.48 | 14.69 | 25,572,852 | -0.39(-2.57%) |
Dec 14, 2005 | 14.91 | 15.13 | 14.80 | 15.08 | 21,990,884 | +0.10(+0.64%) |
Dec 13, 2005 | 14.96 | 15.28 | 14.94 | 14.98 | 29,152,272 | +0.08(+0.51%) |
Dec 12, 2005 | 14.67 | 15.00 | 14.60 | 14.91 | 25,935,158 | +0.41(+2.84%) |
Dec 09, 2005 | 14.50 | 14.59 | 14.37 | 14.50 | 19,026,586 | -0.15(-1.03%) |
Dec 08, 2005 | 14.33 | 14.67 | 14.31 | 14.65 | 23,739,490 | +0.35(+2.48%) |
Dec 07, 2005 | 14.40 | 14.68 | 14.19 | 14.29 | 24,353,156 | -0.04(-0.27%) |
Dec 06, 2005 | 14.29 | 14.51 | 14.10 | 14.33 | 20,854,490 | -0.03(-0.22%) |
Dec 05, 2005 | 14.27 | 14.59 | 14.19 | 14.36 | 30,626,600 | +0.37(+2.64%) |
Dec 02, 2005 | 13.95 | 14.19 | 13.90 | 13.99 | 27,628,472 | +0.10(+0.69%) |