Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 50.12 | 50.57 | 49.96 | 50.13 | 2,038,131 | -11.02(-18.02%) |
Feb 27, 2006 | 61.14 | 61.69 | 60.94 | 61.15 | 1,670,824 | +11.42(+22.96%) |
Feb 24, 2006 | 49.54 | 50.29 | 49.54 | 49.73 | 1,871,021 | +0.02(+0.04%) |
Feb 23, 2006 | 48.38 | 49.84 | 48.36 | 49.71 | 2,379,969 | +1.37(+2.84%) |
Feb 22, 2006 | 48.61 | 48.74 | 48.26 | 48.34 | 1,131,253 | -11.12(-18.71%) |
Feb 21, 2006 | 59.80 | 59.95 | 59.36 | 59.46 | 919,649 | +10.65(+21.82%) |
Feb 17, 2006 | 48.49 | 48.89 | 48.31 | 48.81 | 1,602,561 | +0.24(+0.49%) |
Feb 16, 2006 | 48.41 | 48.88 | 48.30 | 48.57 | 2,423,175 | +0.08(+0.15%) |
Feb 15, 2006 | 48.07 | 49.09 | 47.97 | 48.50 | 2,545,028 | +0.43(+0.89%) |
Feb 14, 2006 | 47.79 | 48.12 | 47.79 | 48.07 | 1,659,240 | -11.06(-18.71%) |
Feb 13, 2006 | 58.79 | 59.19 | 58.79 | 59.13 | 1,348,875 | +11.04(+22.96%) |
Feb 10, 2006 | 48.02 | 48.47 | 47.79 | 48.09 | 1,553,351 | +0.05(+0.10%) |
Feb 09, 2006 | 47.74 | 48.46 | 47.61 | 48.04 | 1,273,612 | +0.19(+0.40%) |
Feb 08, 2006 | 48.01 | 48.24 | 47.71 | 47.85 | 2,016,016 | -0.33(-0.68%) |
Feb 07, 2006 | 47.85 | 48.22 | 47.66 | 48.18 | 1,280,202 | -11.09(-18.71%) |
Feb 06, 2006 | 58.86 | 59.32 | 58.63 | 59.26 | 1,040,737 | +11.06(+22.96%) |
Feb 03, 2006 | 48.20 | 48.30 | 47.93 | 48.20 | 2,038,571 | -0.28(-0.58%) |
Feb 02, 2006 | 48.48 | 48.70 | 48.03 | 48.48 | 2,472,385 | -0.31(-0.63%) |
Feb 01, 2006 | 48.99 | 49.09 | 48.66 | 48.78 | 2,381,433 | -0.20(-0.42%) |
Jan 31, 2006 | 48.82 | 49.08 | 48.58 | 48.99 | 1,895,772 | -11.27(-18.71%) |
Jan 30, 2006 | 60.05 | 60.37 | 59.76 | 60.26 | 1,541,163 | +11.34(+23.18%) |
Jan 27, 2006 | 48.78 | 49.15 | 48.70 | 48.92 | 1,856,375 | +0.61(+1.27%) |
Jan 26, 2006 | 48.58 | 48.64 | 48.20 | 48.31 | 1,205,216 | -0.18(-0.38%) |
Jan 25, 2006 | 48.41 | 48.92 | 48.34 | 48.49 | 1,433,107 | +0.08(+0.17%) |
Jan 24, 2006 | 48.09 | 48.61 | 47.95 | 48.41 | 2,020,996 | -11.14(-18.71%) |
Jan 23, 2006 | 59.15 | 59.79 | 58.99 | 59.55 | 1,642,963 | +10.27(+20.84%) |
Jan 20, 2006 | 50.00 | 50.00 | 49.06 | 49.28 | 1,682,235 | -0.75(-1.50%) |
Jan 19, 2006 | 50.18 | 50.54 | 49.77 | 50.03 | 2,167,896 | -0.32(-0.64%) |
Jan 18, 2006 | 50.31 | 50.38 | 50.00 | 50.35 | 1,784,317 | -11.58(-18.71%) |
Jan 17, 2006 | 61.89 | 61.97 | 61.50 | 61.93 | 1,450,556 | +11.49(+22.78%) |
Jan 13, 2006 | 50.85 | 50.87 | 50.44 | 50.44 | 1,407,329 | -0.63(-1.24%) |
Jan 12, 2006 | 51.20 | 51.20 | 50.80 | 51.08 | 980,986 | -0.09(-0.17%) |
Jan 11, 2006 | 51.12 | 51.20 | 50.81 | 51.17 | 1,063,443 | +0.03(+0.07%) |
Jan 10, 2006 | 50.99 | 51.38 | 50.90 | 51.13 | 1,223,084 | -11.77(-18.71%) |
Jan 09, 2006 | 62.72 | 63.20 | 62.61 | 62.90 | 994,302 | +11.86(+23.24%) |
Jan 06, 2006 | 51.00 | 51.07 | 50.43 | 51.04 | 1,928,433 | -0.05(-0.09%) |
Jan 05, 2006 | 50.42 | 51.09 | 50.32 | 51.09 | 2,360,050 | +0.54(+1.07%) |
Jan 04, 2006 | 49.85 | 50.61 | 49.32 | 50.55 | 1,743,162 | -11.63(-18.71%) |
Jan 03, 2006 | 61.32 | 62.26 | 60.66 | 62.18 | 1,417,099 | +12.21(+24.44%) |
Dec 30, 2005 | 50.22 | 50.35 | 49.94 | 49.97 | 678,546 | -0.32(-0.64%) |
Dec 29, 2005 | 50.33 | 50.53 | 50.18 | 50.29 | 727,904 | -0.07(-0.14%) |
Dec 28, 2005 | 50.88 | 51.18 | 50.33 | 50.36 | 557,425 | -11.59(-18.71%) |
Dec 27, 2005 | 62.59 | 62.96 | 61.92 | 61.94 | 453,157 | +11.08(+21.79%) |
Dec 23, 2005 | 50.44 | 50.86 | 50.25 | 50.86 | 1,609,590 | +0.38(+0.76%) |
Dec 22, 2005 | 50.75 | 50.91 | 50.34 | 50.48 | 1,300,415 | +0.05(+0.11%) |
Dec 21, 2005 | 50.15 | 50.61 | 50.02 | 50.42 | 1,769,231 | +0.32(+0.64%) |
Dec 20, 2005 | 50.33 | 50.55 | 49.93 | 50.10 | 1,063,296 | -11.53(-18.71%) |
Dec 19, 2005 | 61.92 | 62.18 | 61.42 | 61.63 | 864,404 | +11.17(+22.13%) |
Dec 16, 2005 | 50.94 | 50.94 | 50.31 | 50.46 | 1,410,992 | -0.42(-0.83%) |
Dec 15, 2005 | 50.63 | 50.94 | 50.53 | 50.89 | 1,515,856 | +0.31(+0.62%) |
Dec 14, 2005 | 49.92 | 50.86 | 49.73 | 50.57 | 1,543,977 | +0.50(+1.00%) |
Dec 13, 2005 | 50.18 | 50.20 | 49.66 | 50.08 | 1,178,267 | -11.52(-18.71%) |
Dec 12, 2005 | 61.72 | 61.76 | 61.08 | 61.60 | 957,869 | +12.05(+24.31%) |
Dec 09, 2005 | 49.49 | 50.03 | 49.26 | 49.55 | 1,227,624 | -0.04(-0.08%) |
Dec 08, 2005 | 50.11 | 50.11 | 49.20 | 49.59 | 1,860,037 | -0.61(-1.22%) |
Dec 07, 2005 | 50.49 | 50.66 | 50.15 | 50.20 | 1,356,801 | -0.03(-0.05%) |
Dec 06, 2005 | 50.20 | 50.38 | 49.73 | 50.23 | 987,137 | -11.56(-18.71%) |
Dec 05, 2005 | 61.76 | 61.98 | 61.18 | 61.79 | 802,490 | +11.47(+22.79%) |
Dec 02, 2005 | 50.22 | 50.53 | 50.13 | 50.32 | 1,407,623 | +0.66(+1.32%) |