Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 73.30 | 77.97 | 72.83 | 77.55 | 565,204 | +4.25(+5.80%) |
Feb 27, 2006 | 76.82 | 76.85 | 72.83 | 73.30 | 497,022 | -2.46(-3.25%) |
Feb 24, 2006 | 72.43 | 76.14 | 71.25 | 75.76 | 417,521 | +2.76(+3.78%) |
Feb 23, 2006 | 69.11 | 76.80 | 68.85 | 73.00 | 2,057,742 | +8.31(+12.85%) |
Feb 22, 2006 | 67.49 | 67.70 | 64.00 | 64.69 | 492,527 | -2.15(-3.22%) |
Feb 21, 2006 | 68.75 | 68.75 | 64.62 | 66.84 | 392,470 | -0.89(-1.31%) |
Feb 17, 2006 | 63.97 | 67.89 | 63.64 | 67.73 | 464,436 | +4.09(+6.43%) |
Feb 16, 2006 | 63.99 | 64.19 | 63.00 | 63.64 | 109,600 | -0.45(-0.70%) |
Feb 15, 2006 | 61.75 | 64.41 | 61.46 | 64.09 | 214,841 | +2.69(+4.38%) |
Feb 14, 2006 | 61.55 | 61.55 | 60.98 | 61.40 | 71,092 | +0.40(+0.66%) |
Feb 13, 2006 | 62.26 | 62.26 | 60.81 | 61.00 | 165,720 | -0.23(-0.38%) |
Feb 10, 2006 | 62.25 | 62.45 | 61.07 | 61.23 | 159,476 | -0.40(-0.65%) |
Feb 09, 2006 | 62.62 | 63.00 | 61.55 | 61.63 | 93,778 | -0.42(-0.68%) |
Feb 08, 2006 | 61.84 | 63.28 | 61.10 | 62.05 | 170,802 | +1.05(+1.72%) |
Feb 07, 2006 | 65.00 | 65.00 | 61.00 | 61.00 | 253,945 | -3.42(-5.31%) |
Feb 06, 2006 | 63.20 | 65.00 | 63.00 | 64.42 | 283,672 | +1.46(+2.32%) |
Feb 03, 2006 | 62.39 | 63.50 | 62.31 | 62.96 | 174,648 | +0.84(+1.36%) |
Feb 02, 2006 | 63.49 | 63.50 | 62.07 | 62.11 | 176,178 | -0.66(-1.05%) |
Feb 01, 2006 | 62.25 | 63.00 | 61.09 | 62.77 | 221,258 | +0.85(+1.37%) |
Jan 31, 2006 | 64.59 | 64.59 | 61.04 | 61.92 | 252,788 | -1.46(-2.30%) |
Jan 30, 2006 | 64.87 | 65.64 | 63.31 | 63.38 | 252,021 | +0.13(+0.21%) |
Jan 27, 2006 | 63.89 | 63.94 | 62.50 | 63.25 | 232,796 | +0.87(+1.39%) |
Jan 26, 2006 | 59.20 | 62.73 | 58.62 | 62.38 | 431,319 | +3.87(+6.62%) |
Jan 25, 2006 | 58.18 | 59.60 | 58.00 | 58.51 | 142,079 | +0.88(+1.52%) |
Jan 24, 2006 | 57.06 | 58.20 | 57.01 | 57.63 | 207,577 | +0.52(+0.91%) |
Jan 23, 2006 | 59.12 | 59.22 | 55.63 | 57.11 | 480,061 | -2.08(-3.51%) |
Jan 20, 2006 | 60.06 | 60.63 | 58.98 | 59.19 | 152,572 | -0.30(-0.50%) |
Jan 19, 2006 | 60.63 | 62.34 | 59.49 | 59.49 | 269,777 | -0.72(-1.20%) |
Jan 18, 2006 | 60.13 | 62.00 | 59.77 | 60.21 | 125,555 | -0.92(-1.50%) |
Jan 17, 2006 | 63.20 | 63.29 | 60.89 | 61.13 | 128,798 | -1.68(-2.67%) |
Jan 13, 2006 | 60.72 | 63.84 | 60.67 | 62.81 | 221,234 | +1.85(+3.03%) |
Jan 12, 2006 | 65.99 | 65.99 | 60.49 | 60.96 | 389,900 | -4.77(-7.26%) |
Jan 11, 2006 | 66.92 | 68.50 | 64.26 | 65.73 | 393,742 | -0.36(-0.54%) |
Jan 10, 2006 | 65.50 | 66.30 | 64.50 | 66.09 | 138,187 | +0.31(+0.47%) |
Jan 09, 2006 | 65.80 | 67.19 | 64.45 | 65.78 | 461,738 | +0.78(+1.20%) |
Jan 06, 2006 | 64.84 | 65.66 | 64.14 | 65.00 | 272,523 | +0.79(+1.23%) |
Jan 05, 2006 | 66.10 | 66.10 | 63.35 | 64.21 | 374,378 | -1.01(-1.55%) |
Jan 04, 2006 | 59.51 | 65.25 | 59.40 | 65.22 | 697,632 | +6.30(+10.69%) |
Jan 03, 2006 | 58.50 | 59.00 | 57.81 | 58.92 | 193,757 | +1.17(+2.03%) |
Dec 30, 2005 | 58.80 | 58.80 | 57.62 | 57.75 | 137,664 | -0.89(-1.52%) |
Dec 29, 2005 | 59.62 | 59.80 | 58.35 | 58.64 | 116,103 | -0.56(-0.95%) |
Dec 28, 2005 | 59.40 | 59.66 | 58.80 | 59.20 | 105,100 | -0.31(-0.52%) |
Dec 27, 2005 | 60.00 | 60.00 | 58.82 | 59.51 | 148,300 | -0.36(-0.60%) |
Dec 23, 2005 | 59.60 | 60.10 | 59.25 | 59.87 | 152,423 | +0.69(+1.17%) |
Dec 22, 2005 | 58.14 | 59.40 | 58.10 | 59.18 | 337,151 | +0.96(+1.65%) |
Dec 21, 2005 | 58.00 | 58.35 | 57.53 | 58.22 | 83,898 | +0.22(+0.38%) |
Dec 20, 2005 | 58.42 | 58.95 | 57.72 | 58.00 | 249,079 | -0.72(-1.23%) |
Dec 19, 2005 | 58.01 | 59.40 | 58.00 | 58.72 | 428,695 | +0.44(+0.75%) |
Dec 16, 2005 | 56.73 | 59.38 | 56.73 | 58.28 | 206,621 | +1.01(+1.76%) |
Dec 15, 2005 | 56.78 | 57.50 | 54.21 | 57.27 | 484,776 | +0.56(+0.99%) |
Dec 14, 2005 | 54.23 | 56.72 | 54.18 | 56.71 | 361,862 | +2.16(+3.96%) |
Dec 13, 2005 | 53.62 | 54.88 | 53.40 | 54.55 | 296,318 | +1.20(+2.25%) |
Dec 12, 2005 | 53.42 | 54.40 | 53.00 | 53.35 | 253,666 | +0.90(+1.72%) |
Dec 09, 2005 | 54.61 | 54.67 | 52.03 | 52.45 | 455,945 | -1.78(-3.28%) |
Dec 08, 2005 | 53.50 | 54.58 | 53.50 | 54.23 | 113,585 | +0.53(+0.99%) |
Dec 07, 2005 | 54.00 | 54.34 | 53.63 | 53.70 | 163,901 | -0.49(-0.90%) |
Dec 06, 2005 | 55.00 | 55.00 | 53.50 | 54.19 | 326,324 | -0.89(-1.62%) |
Dec 05, 2005 | 57.03 | 57.14 | 54.83 | 55.08 | 276,174 | -1.95(-3.42%) |
Dec 02, 2005 | 60.25 | 60.29 | 56.66 | 57.03 | 496,190 | -3.35(-5.55%) |