Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.85 | 31.45 | 30.73 | 30.90 | 17,487,220 | -0.95(-2.99%) |
Feb 27, 2006 | 32.00 | 32.02 | 31.61 | 31.85 | 10,397,045 | -0.43(-1.32%) |
Feb 24, 2006 | 32.43 | 32.60 | 32.03 | 32.28 | 16,276,019 | +0.77(+2.44%) |
Feb 23, 2006 | 31.19 | 32.02 | 30.59 | 31.51 | 15,874,955 | +0.17(+0.55%) |
Feb 22, 2006 | 31.60 | 31.73 | 31.13 | 31.34 | 14,633,987 | -0.56(-1.75%) |
Feb 21, 2006 | 32.16 | 32.66 | 31.74 | 31.89 | 21,177,050 | +0.59(+1.89%) |
Feb 17, 2006 | 31.32 | 31.60 | 30.98 | 31.30 | 20,958,936 | +0.38(+1.24%) |
Feb 16, 2006 | 29.69 | 30.94 | 29.53 | 30.92 | 28,877,702 | +1.87(+6.43%) |
Feb 15, 2006 | 29.01 | 29.59 | 28.88 | 29.05 | 29,930,496 | +0.47(+1.65%) |
Feb 14, 2006 | 28.21 | 28.84 | 27.57 | 28.58 | 28,511,974 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.81 | 28.97 | 29.06 | 24,970,280 | -0.03(-0.12%) |
Feb 10, 2006 | 30.46 | 30.46 | 28.52 | 29.10 | 56,782,856 | -1.34(-4.40%) |
Feb 09, 2006 | 32.80 | 32.80 | 30.33 | 30.44 | 26,715,190 | -1.68(-5.24%) |
Feb 08, 2006 | 32.74 | 32.85 | 31.37 | 32.12 | 23,652,372 | -0.40(-1.24%) |
Feb 07, 2006 | 33.75 | 33.75 | 32.38 | 32.52 | 18,124,676 | -1.66(-4.86%) |
Feb 06, 2006 | 34.32 | 34.73 | 33.75 | 34.18 | 12,665,219 | +0.50(+1.48%) |
Feb 03, 2006 | 33.72 | 34.12 | 33.03 | 33.68 | 16,984,150 | +0.26(+0.77%) |
Feb 02, 2006 | 34.18 | 34.47 | 33.06 | 33.42 | 21,149,198 | -0.84(-2.45%) |
Feb 01, 2006 | 35.86 | 36.07 | 33.89 | 34.26 | 21,200,898 | -1.60(-4.47%) |
Jan 31, 2006 | 35.67 | 36.59 | 34.93 | 35.86 | 24,091,558 | -0.44(-1.22%) |
Jan 30, 2006 | 35.04 | 36.34 | 34.84 | 36.31 | 19,784,812 | +1.81(+5.25%) |
Jan 27, 2006 | 34.46 | 34.84 | 34.01 | 34.50 | 13,481,622 | +0.50(+1.47%) |
Jan 26, 2006 | 33.78 | 34.04 | 32.54 | 34.00 | 20,225,218 | +0.47(+1.39%) |
Jan 25, 2006 | 35.09 | 35.13 | 33.10 | 33.53 | 21,208,558 | -1.11(-3.20%) |
Jan 24, 2006 | 34.82 | 35.22 | 34.36 | 34.64 | 13,713,662 | -0.50(-1.42%) |
Jan 23, 2006 | 34.48 | 35.20 | 34.07 | 35.14 | 14,342,762 | +0.49(+1.41%) |
Jan 20, 2006 | 34.89 | 35.53 | 34.49 | 34.65 | 20,139,748 | +0.06(+0.17%) |
Jan 19, 2006 | 34.18 | 34.81 | 33.81 | 34.59 | 20,376,488 | +0.67(+1.96%) |
Jan 18, 2006 | 34.64 | 34.76 | 33.08 | 33.93 | 19,218,378 | -0.64(-1.84%) |
Jan 17, 2006 | 34.59 | 34.70 | 34.03 | 34.57 | 18,456,286 | +1.11(+3.31%) |
Jan 13, 2006 | 32.77 | 33.58 | 32.77 | 33.46 | 10,833,794 | +0.48(+1.46%) |
Jan 12, 2006 | 33.17 | 33.91 | 32.76 | 32.97 | 18,872,322 | +0.26(+0.79%) |
Jan 11, 2006 | 32.68 | 33.11 | 31.63 | 32.72 | 20,210,422 | +0.10(+0.32%) |
Jan 10, 2006 | 32.39 | 33.49 | 32.29 | 32.61 | 19,602,732 | +0.30(+0.92%) |
Jan 09, 2006 | 32.45 | 32.51 | 31.94 | 32.31 | 13,331,049 | +0.21(+0.64%) |
Jan 06, 2006 | 32.14 | 32.42 | 31.82 | 32.11 | 18,098,740 | +0.64(+2.04%) |
Jan 05, 2006 | 31.48 | 31.68 | 30.73 | 31.46 | 16,212,482 | -0.08(-0.25%) |
Jan 04, 2006 | 30.79 | 31.67 | 30.76 | 31.54 | 16,103,513 | +0.32(+1.01%) |
Jan 03, 2006 | 30.34 | 31.33 | 30.16 | 31.23 | 23,021,356 | +1.59(+5.35%) |
Dec 30, 2005 | 29.37 | 29.90 | 29.20 | 29.64 | 14,335,625 | +0.00(+0.00%) |
Dec 29, 2005 | 29.73 | 30.33 | 29.42 | 29.64 | 10,750,065 | -0.16(-0.52%) |
Dec 28, 2005 | 29.50 | 30.02 | 29.36 | 29.80 | 11,933,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.98 | 29.98 | 29.08 | 29.24 | 14,763,497 | -1.11(-3.65%) |
Dec 23, 2005 | 30.45 | 30.54 | 30.06 | 30.35 | 8,312,344 | -0.32(-1.03%) |
Dec 22, 2005 | 30.46 | 30.91 | 30.36 | 30.67 | 13,235,831 | +0.26(+0.87%) |
Dec 21, 2005 | 29.61 | 30.45 | 29.57 | 30.40 | 15,561,449 | +0.98(+3.32%) |
Dec 20, 2005 | 29.73 | 30.10 | 29.32 | 29.42 | 19,322,126 | -0.33(-1.10%) |
Dec 19, 2005 | 30.27 | 30.58 | 29.54 | 29.75 | 14,877,515 | -0.28(-0.92%) |
Dec 16, 2005 | 30.70 | 30.67 | 29.91 | 30.03 | 19,205,498 | +14.68(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.13 | 15.35 | 24,475,042 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.81 | 15.46 | 15.75 | 21,046,844 | +0.10(+0.64%) |
Dec 13, 2005 | 15.64 | 15.97 | 15.61 | 15.65 | 27,900,802 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.58 | 24,821,796 | +0.43(+2.84%) |
Dec 09, 2005 | 15.15 | 15.25 | 15.02 | 15.15 | 18,209,798 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.33 | 14.96 | 15.30 | 22,720,384 | +0.37(+2.48%) |
Dec 07, 2005 | 15.05 | 15.34 | 14.83 | 14.93 | 23,307,706 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.73 | 14.97 | 19,959,234 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.01 | 29,311,840 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.53 | 14.62 | 26,442,416 | +0.10(+0.69%) |