Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.64 | 38.26 | 36.40 | 36.84 | 960,967 | +0.20(+0.55%) |
Feb 27, 2006 | 37.82 | 38.30 | 36.50 | 36.64 | 514,852 | -1.03(-2.73%) |
Feb 24, 2006 | 36.87 | 38.00 | 36.72 | 37.67 | 248,470 | +0.89(+2.42%) |
Feb 23, 2006 | 36.95 | 37.50 | 36.70 | 36.78 | 240,432 | -0.18(-0.49%) |
Feb 22, 2006 | 37.40 | 38.41 | 36.50 | 36.96 | 543,981 | -0.44(-1.18%) |
Feb 21, 2006 | 38.47 | 39.12 | 37.25 | 37.40 | 570,054 | -1.17(-3.03%) |
Feb 17, 2006 | 38.86 | 39.05 | 38.55 | 38.57 | 497,126 | -0.33(-0.85%) |
Feb 16, 2006 | 37.43 | 39.00 | 37.43 | 38.90 | 867,500 | +0.67(+1.75%) |
Feb 15, 2006 | 37.79 | 38.32 | 37.50 | 38.23 | 425,947 | +0.45(+1.19%) |
Feb 14, 2006 | 36.60 | 37.90 | 36.25 | 37.78 | 709,103 | +1.03(+2.80%) |
Feb 13, 2006 | 37.09 | 37.18 | 35.96 | 36.75 | 630,244 | -0.50(-1.34%) |
Feb 10, 2006 | 37.86 | 37.93 | 37.05 | 37.25 | 489,464 | -0.51(-1.35%) |
Feb 09, 2006 | 36.19 | 38.35 | 36.19 | 37.76 | 709,178 | +1.16(+3.17%) |
Feb 08, 2006 | 36.63 | 36.98 | 35.92 | 36.60 | 378,619 | -0.03(-0.08%) |
Feb 07, 2006 | 35.38 | 36.78 | 35.38 | 36.63 | 851,607 | +0.99(+2.78%) |
Feb 06, 2006 | 35.66 | 36.50 | 35.30 | 35.64 | 1,207,604 | -0.90(-2.46%) |
Feb 03, 2006 | 35.52 | 36.85 | 35.45 | 36.54 | 1,593,906 | -0.41(-1.11%) |
Feb 02, 2006 | 37.60 | 39.30 | 35.56 | 36.95 | 4,679,239 | +6.49(+21.31%) |
Feb 01, 2006 | 29.51 | 30.60 | 29.40 | 30.46 | 631,070 | +0.64(+2.15%) |
Jan 31, 2006 | 30.25 | 30.33 | 29.53 | 29.82 | 428,546 | -0.46(-1.52%) |
Jan 30, 2006 | 30.50 | 30.62 | 29.85 | 30.28 | 602,989 | -0.88(-2.82%) |
Jan 27, 2006 | 30.18 | 31.80 | 29.32 | 31.16 | 1,047,025 | +0.98(+3.25%) |
Jan 26, 2006 | 28.97 | 30.18 | 28.78 | 30.18 | 549,178 | +1.55(+5.41%) |
Jan 25, 2006 | 28.81 | 29.06 | 27.91 | 28.63 | 322,466 | -0.01(-0.03%) |
Jan 24, 2006 | 28.02 | 28.77 | 28.00 | 28.64 | 384,068 | +0.56(+1.99%) |
Jan 23, 2006 | 28.54 | 28.62 | 27.75 | 28.08 | 236,481 | -0.28(-0.99%) |
Jan 20, 2006 | 30.04 | 30.31 | 28.00 | 28.36 | 656,056 | -1.56(-5.21%) |
Jan 19, 2006 | 27.63 | 30.54 | 27.63 | 29.92 | 1,172,840 | +2.45(+8.92%) |
Jan 18, 2006 | 26.75 | 27.75 | 26.64 | 27.47 | 530,558 | +0.13(+0.48%) |
Jan 17, 2006 | 26.49 | 27.66 | 26.35 | 27.34 | 267,272 | +0.06(+0.22%) |
Jan 13, 2006 | 27.06 | 27.46 | 26.65 | 27.28 | 295,941 | +0.26(+0.96%) |
Jan 12, 2006 | 27.65 | 27.92 | 27.01 | 27.02 | 363,400 | -0.86(-3.08%) |
Jan 11, 2006 | 27.68 | 28.25 | 27.61 | 27.88 | 540,482 | -0.31(-1.10%) |
Jan 10, 2006 | 27.00 | 28.39 | 26.87 | 28.19 | 737,144 | +1.31(+4.87%) |
Jan 09, 2006 | 26.55 | 26.98 | 26.45 | 26.88 | 225,205 | +0.25(+0.94%) |
Jan 06, 2006 | 26.50 | 26.75 | 25.84 | 26.63 | 281,497 | +0.27(+1.02%) |
Jan 05, 2006 | 25.45 | 26.41 | 25.35 | 26.36 | 274,946 | +0.74(+2.89%) |
Jan 04, 2006 | 24.87 | 25.67 | 24.66 | 25.62 | 291,566 | +0.86(+3.47%) |
Jan 03, 2006 | 24.10 | 24.81 | 23.95 | 24.76 | 708,579 | +0.33(+1.35%) |
Dec 30, 2005 | 24.28 | 24.65 | 23.84 | 24.43 | 271,210 | -0.03(-0.12%) |
Dec 29, 2005 | 24.61 | 24.78 | 24.44 | 24.46 | 222,020 | -0.13(-0.53%) |
Dec 28, 2005 | 24.35 | 24.75 | 24.30 | 24.59 | 231,800 | +0.16(+0.65%) |
Dec 27, 2005 | 24.80 | 25.09 | 24.25 | 24.43 | 254,800 | -0.51(-2.04%) |
Dec 23, 2005 | 24.77 | 25.23 | 24.77 | 24.94 | 459,177 | +0.08(+0.32%) |
Dec 22, 2005 | 24.50 | 24.90 | 24.39 | 24.86 | 367,840 | +0.36(+1.47%) |
Dec 21, 2005 | 24.50 | 24.65 | 24.38 | 24.50 | 324,908 | +0.01(+0.04%) |
Dec 20, 2005 | 24.45 | 24.71 | 24.10 | 24.49 | 324,273 | +0.02(+0.08%) |
Dec 19, 2005 | 25.68 | 25.68 | 24.35 | 24.47 | 430,160 | -1.28(-4.97%) |
Dec 16, 2005 | 25.94 | 25.98 | 25.39 | 25.75 | 408,961 | -0.19(-0.73%) |
Dec 15, 2005 | 26.50 | 26.92 | 25.80 | 25.94 | 309,857 | -0.74(-2.77%) |
Dec 14, 2005 | 26.64 | 26.90 | 26.51 | 26.68 | 377,378 | +0.05(+0.19%) |
Dec 13, 2005 | 27.17 | 27.18 | 26.25 | 26.63 | 273,674 | -0.67(-2.45%) |
Dec 12, 2005 | 27.40 | 27.50 | 27.18 | 27.30 | 260,787 | -0.02(-0.07%) |
Dec 09, 2005 | 26.61 | 27.52 | 26.50 | 27.32 | 515,044 | +0.72(+2.71%) |
Dec 08, 2005 | 26.21 | 27.00 | 26.21 | 26.60 | 456,760 | +0.29(+1.10%) |
Dec 07, 2005 | 26.48 | 26.67 | 25.86 | 26.31 | 297,567 | -0.18(-0.68%) |
Dec 06, 2005 | 26.24 | 26.57 | 26.06 | 26.49 | 541,800 | +0.32(+1.22%) |
Dec 05, 2005 | 26.53 | 26.70 | 26.10 | 26.17 | 386,374 | -0.36(-1.36%) |
Dec 02, 2005 | 28.10 | 28.10 | 26.36 | 26.53 | 1,351,286 | -1.61(-5.72%) |