Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 57.08 | 57.14 | 55.79 | 56.61 | 484,334 | -0.47(-0.83%) |
Feb 27, 2006 | 57.52 | 58.03 | 56.80 | 57.08 | 461,753 | -0.47(-0.82%) |
Feb 24, 2006 | 58.00 | 58.49 | 57.38 | 57.55 | 290,317 | -0.61(-1.05%) |
Feb 23, 2006 | 56.68 | 58.73 | 56.65 | 58.17 | 634,505 | +1.47(+2.60%) |
Feb 22, 2006 | 55.04 | 56.90 | 54.96 | 56.69 | 353,504 | +1.85(+3.37%) |
Feb 21, 2006 | 55.60 | 55.85 | 54.56 | 54.85 | 528,383 | -0.95(-1.70%) |
Feb 17, 2006 | 56.08 | 56.42 | 55.55 | 55.80 | 265,204 | -0.30(-0.53%) |
Feb 16, 2006 | 57.48 | 57.48 | 55.72 | 56.09 | 489,904 | +0.53(+0.96%) |
Feb 15, 2006 | 53.43 | 56.04 | 53.43 | 55.56 | 882,293 | +2.09(+3.92%) |
Feb 14, 2006 | 52.13 | 53.48 | 51.89 | 53.47 | 324,746 | +1.38(+2.65%) |
Feb 13, 2006 | 52.73 | 53.00 | 51.75 | 52.08 | 448,893 | -0.98(-1.84%) |
Feb 10, 2006 | 53.13 | 53.31 | 52.63 | 53.06 | 357,656 | -0.27(-0.50%) |
Feb 09, 2006 | 53.32 | 54.30 | 53.20 | 53.33 | 397,350 | +0.01(+0.02%) |
Feb 08, 2006 | 53.98 | 54.27 | 52.94 | 53.32 | 379,022 | -0.53(-0.99%) |
Feb 07, 2006 | 54.66 | 54.66 | 52.93 | 53.85 | 668,732 | -0.62(-1.14%) |
Feb 06, 2006 | 53.50 | 54.51 | 52.83 | 54.47 | 589,039 | +1.23(+2.32%) |
Feb 03, 2006 | 54.02 | 54.02 | 52.75 | 53.24 | 733,640 | -0.88(-1.62%) |
Feb 02, 2006 | 50.37 | 55.00 | 50.36 | 54.12 | 1,985,336 | +5.97(+12.41%) |
Feb 01, 2006 | 47.28 | 48.25 | 47.16 | 48.14 | 887,457 | +0.81(+1.71%) |
Jan 31, 2006 | 46.41 | 47.47 | 45.87 | 47.33 | 409,502 | +0.94(+2.02%) |
Jan 30, 2006 | 46.91 | 47.40 | 46.34 | 46.39 | 324,847 | -0.58(-1.24%) |
Jan 27, 2006 | 47.60 | 48.39 | 46.22 | 46.98 | 581,849 | -0.61(-1.29%) |
Jan 26, 2006 | 45.28 | 47.65 | 45.28 | 47.59 | 748,728 | +2.90(+6.50%) |
Jan 25, 2006 | 43.95 | 44.70 | 43.72 | 44.69 | 763,614 | +0.99(+2.26%) |
Jan 24, 2006 | 43.01 | 44.27 | 42.98 | 43.70 | 957,631 | +0.75(+1.75%) |
Jan 23, 2006 | 44.36 | 44.42 | 42.68 | 42.95 | 718,249 | -1.44(-3.25%) |
Jan 20, 2006 | 45.41 | 45.41 | 43.80 | 44.39 | 452,639 | -0.86(-1.90%) |
Jan 19, 2006 | 44.69 | 45.87 | 44.54 | 45.25 | 715,818 | +1.99(+4.61%) |
Jan 18, 2006 | 43.50 | 44.29 | 42.67 | 43.25 | 703,161 | -1.23(-2.77%) |
Jan 17, 2006 | 43.70 | 44.72 | 43.40 | 44.49 | 389,047 | +0.54(+1.24%) |
Jan 13, 2006 | 43.77 | 44.08 | 43.33 | 43.95 | 256,293 | +0.14(+0.32%) |
Jan 12, 2006 | 44.06 | 44.55 | 43.45 | 43.81 | 207,586 | -0.31(-0.69%) |
Jan 11, 2006 | 44.54 | 44.54 | 42.94 | 44.11 | 657,289 | -0.42(-0.95%) |
Jan 10, 2006 | 44.39 | 45.23 | 44.31 | 44.54 | 623,366 | +0.15(+0.33%) |
Jan 09, 2006 | 44.04 | 44.66 | 43.96 | 44.39 | 207,687 | +0.26(+0.58%) |
Jan 06, 2006 | 43.99 | 44.64 | 43.65 | 44.13 | 246,268 | +0.38(+0.86%) |
Jan 05, 2006 | 43.84 | 43.84 | 43.34 | 43.76 | 237,762 | -0.11(-0.25%) |
Jan 04, 2006 | 43.80 | 44.17 | 43.45 | 43.87 | 559,673 | +0.17(+0.38%) |
Jan 03, 2006 | 42.71 | 43.97 | 42.46 | 43.70 | 491,321 | +1.50(+3.56%) |
Dec 30, 2005 | 42.17 | 42.56 | 42.02 | 42.20 | 346,517 | +0.03(+0.07%) |
Dec 29, 2005 | 42.07 | 42.79 | 41.78 | 42.17 | 251,230 | +0.08(+0.19%) |
Dec 28, 2005 | 41.80 | 42.21 | 41.60 | 42.09 | 212,953 | +0.10(+0.24%) |
Dec 27, 2005 | 41.94 | 42.24 | 41.64 | 41.99 | 266,014 | +0.12(+0.28%) |
Dec 23, 2005 | 41.72 | 42.19 | 41.70 | 41.87 | 155,942 | +0.32(+0.76%) |
Dec 22, 2005 | 41.48 | 41.64 | 40.82 | 41.56 | 226,623 | +0.21(+0.50%) |
Dec 21, 2005 | 40.81 | 41.48 | 40.81 | 41.35 | 188,346 | +0.56(+1.38%) |
Dec 20, 2005 | 40.74 | 41.16 | 40.39 | 40.79 | 180,144 | +0.00(+0.00%) |
Dec 19, 2005 | 41.77 | 41.77 | 40.56 | 40.79 | 247,888 | -0.95(-2.27%) |
Dec 16, 2005 | 41.58 | 42.16 | 41.53 | 41.73 | 386,718 | +0.26(+0.62%) |
Dec 15, 2005 | 41.97 | 41.99 | 40.65 | 41.48 | 518,054 | -0.46(-1.11%) |
Dec 14, 2005 | 43.21 | 43.50 | 41.86 | 41.94 | 287,481 | -1.24(-2.88%) |
Dec 13, 2005 | 42.29 | 43.19 | 42.23 | 43.19 | 536,484 | +0.90(+2.13%) |
Dec 12, 2005 | 42.39 | 42.69 | 41.81 | 42.29 | 306,822 | -0.08(-0.19%) |
Dec 09, 2005 | 42.86 | 42.92 | 42.13 | 42.37 | 261,660 | -0.52(-1.22%) |
Dec 08, 2005 | 42.91 | 43.66 | 42.33 | 42.89 | 454,057 | +0.13(+0.30%) |
Dec 07, 2005 | 42.64 | 42.93 | 42.23 | 42.76 | 332,037 | +0.22(+0.51%) |
Dec 06, 2005 | 43.06 | 43.40 | 42.46 | 42.54 | 428,640 | -0.67(-1.55%) |
Dec 05, 2005 | 42.64 | 43.53 | 41.43 | 43.21 | 637,847 | +0.38(+0.88%) |
Dec 02, 2005 | 42.90 | 43.19 | 42.35 | 42.84 | 458,411 | -0.06(-0.14%) |