Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 44.20 | 44.14 | 42.11 | 43.24 | 2,712,122 | -0.96(-2.17%) |
Feb 27, 2006 | 43.45 | 44.71 | 43.01 | 44.20 | 2,196,829 | +1.00(+2.31%) |
Feb 24, 2006 | 41.69 | 43.20 | 41.61 | 43.20 | 2,133,167 | +1.59(+3.82%) |
Feb 23, 2006 | 38.50 | 42.34 | 38.50 | 41.61 | 4,268,743 | +2.97(+7.69%) |
Feb 22, 2006 | 37.70 | 38.68 | 37.23 | 38.64 | 1,204,542 | +1.25(+3.34%) |
Feb 21, 2006 | 37.70 | 37.98 | 36.21 | 37.39 | 1,522,916 | -0.34(-0.90%) |
Feb 17, 2006 | 37.59 | 38.38 | 37.01 | 37.73 | 1,256,386 | +0.32(+0.86%) |
Feb 16, 2006 | 36.89 | 37.50 | 36.60 | 37.41 | 941,400 | +0.69(+1.88%) |
Feb 15, 2006 | 36.26 | 37.20 | 36.12 | 36.72 | 981,799 | +0.55(+1.52%) |
Feb 14, 2006 | 34.63 | 36.49 | 34.55 | 36.17 | 1,449,496 | +1.68(+4.87%) |
Feb 13, 2006 | 35.82 | 35.87 | 34.33 | 34.49 | 959,501 | -1.41(-3.93%) |
Feb 10, 2006 | 36.41 | 36.42 | 34.65 | 35.90 | 1,540,060 | -0.51(-1.40%) |
Feb 09, 2006 | 37.10 | 37.65 | 36.21 | 36.41 | 1,330,228 | -0.52(-1.41%) |
Feb 08, 2006 | 35.96 | 36.93 | 35.86 | 36.93 | 1,971,751 | +0.82(+2.27%) |
Feb 07, 2006 | 36.12 | 37.85 | 35.80 | 36.11 | 4,386,326 | +1.81(+5.28%) |
Feb 06, 2006 | 34.52 | 34.75 | 34.00 | 34.30 | 939,272 | -0.24(-0.69%) |
Feb 03, 2006 | 35.00 | 35.36 | 34.43 | 34.54 | 1,318,880 | -0.54(-1.54%) |
Feb 02, 2006 | 35.99 | 36.54 | 34.75 | 35.08 | 982,099 | -0.97(-2.69%) |
Feb 01, 2006 | 35.53 | 36.63 | 35.53 | 36.05 | 1,102,335 | +0.33(+0.92%) |
Jan 31, 2006 | 34.78 | 35.78 | 34.23 | 35.72 | 813,481 | +0.90(+2.58%) |
Jan 30, 2006 | 35.86 | 36.25 | 34.61 | 34.82 | 982,371 | -1.13(-3.14%) |
Jan 27, 2006 | 34.21 | 35.97 | 34.18 | 35.95 | 1,545,476 | +1.74(+5.09%) |
Jan 26, 2006 | 34.00 | 34.33 | 33.60 | 34.21 | 689,174 | +0.53(+1.57%) |
Jan 25, 2006 | 33.60 | 34.15 | 33.26 | 33.68 | 962,189 | +0.14(+0.42%) |
Jan 24, 2006 | 33.54 | 33.75 | 33.00 | 33.54 | 1,062,406 | +0.08(+0.24%) |
Jan 23, 2006 | 34.54 | 34.56 | 32.81 | 33.46 | 1,693,645 | -0.98(-2.85%) |
Jan 20, 2006 | 35.10 | 35.69 | 34.01 | 34.44 | 1,592,580 | -0.25(-0.72%) |
Jan 19, 2006 | 34.80 | 35.20 | 34.00 | 34.69 | 1,129,089 | +0.33(+0.96%) |
Jan 18, 2006 | 32.96 | 34.60 | 32.06 | 34.36 | 1,232,879 | +0.77(+2.29%) |
Jan 17, 2006 | 33.60 | 34.20 | 33.31 | 33.59 | 730,787 | -0.26(-0.77%) |
Jan 13, 2006 | 33.65 | 33.97 | 33.23 | 33.85 | 916,303 | +0.18(+0.53%) |
Jan 12, 2006 | 33.93 | 34.25 | 33.00 | 33.67 | 1,421,000 | -0.25(-0.74%) |
Jan 11, 2006 | 34.25 | 34.98 | 33.87 | 33.92 | 1,987,827 | -0.12(-0.35%) |
Jan 10, 2006 | 33.09 | 34.08 | 32.82 | 34.04 | 2,006,467 | +0.94(+2.84%) |
Jan 09, 2006 | 31.93 | 34.25 | 31.32 | 33.10 | 4,802,539 | +1.82(+5.82%) |
Jan 06, 2006 | 30.29 | 31.41 | 29.91 | 31.28 | 2,001,274 | +1.80(+6.11%) |
Jan 05, 2006 | 28.36 | 29.51 | 28.03 | 29.48 | 1,293,462 | +1.17(+4.13%) |
Jan 04, 2006 | 27.80 | 28.77 | 27.80 | 28.31 | 994,206 | +0.41(+1.47%) |
Jan 03, 2006 | 27.88 | 28.20 | 26.50 | 27.90 | 1,218,497 | +0.23(+0.83%) |
Dec 30, 2005 | 27.42 | 27.85 | 26.61 | 27.67 | 963,449 | +0.19(+0.69%) |
Dec 29, 2005 | 28.20 | 28.26 | 27.44 | 27.48 | 517,127 | -0.64(-2.28%) |
Dec 28, 2005 | 28.15 | 28.38 | 27.55 | 28.12 | 767,200 | -0.08(-0.28%) |
Dec 27, 2005 | 28.90 | 29.10 | 27.99 | 28.20 | 612,800 | -0.59(-2.05%) |
Dec 23, 2005 | 29.03 | 29.24 | 28.63 | 28.79 | 566,871 | -0.13(-0.45%) |
Dec 22, 2005 | 27.98 | 29.00 | 27.84 | 28.92 | 1,112,949 | +1.01(+3.62%) |
Dec 21, 2005 | 27.38 | 28.00 | 27.03 | 27.91 | 1,222,397 | +0.53(+1.94%) |
Dec 20, 2005 | 27.00 | 27.52 | 26.67 | 27.38 | 910,183 | +0.29(+1.07%) |
Dec 19, 2005 | 27.68 | 27.84 | 27.00 | 27.09 | 998,366 | -0.60(-2.17%) |
Dec 16, 2005 | 27.79 | 28.00 | 27.34 | 27.69 | 1,551,381 | -0.01(-0.04%) |
Dec 15, 2005 | 27.48 | 28.00 | 27.27 | 27.70 | 1,504,776 | +0.35(+1.28%) |
Dec 14, 2005 | 27.49 | 27.83 | 27.25 | 27.35 | 1,622,975 | +0.09(+0.33%) |
Dec 13, 2005 | 26.70 | 27.48 | 26.11 | 27.26 | 1,268,414 | +1.01(+3.85%) |
Dec 12, 2005 | 26.58 | 26.71 | 26.00 | 26.25 | 1,043,248 | -0.23(-0.87%) |
Dec 09, 2005 | 25.74 | 26.55 | 25.73 | 26.48 | 950,010 | +0.62(+2.40%) |
Dec 08, 2005 | 25.68 | 26.05 | 25.26 | 25.86 | 2,106,310 | +0.76(+3.03%) |
Dec 07, 2005 | 25.20 | 25.42 | 24.69 | 25.10 | 801,289 | +0.36(+1.46%) |
Dec 06, 2005 | 25.07 | 25.14 | 24.55 | 24.74 | 1,271,248 | -0.44(-1.75%) |
Dec 05, 2005 | 25.04 | 25.26 | 24.71 | 25.18 | 720,815 | +0.14(+0.56%) |
Dec 02, 2005 | 25.65 | 25.75 | 24.80 | 25.04 | 1,390,172 | -0.66(-2.57%) |