Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.48 | 48.00 | 47.50 | 47.75 | 57,142 | +0.27(+0.57%) |
Feb 27, 2006 | 47.50 | 47.50 | 47.48 | 47.48 | 13,146 | -0.02(-0.04%) |
Feb 24, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 14,109 | +0.00(+0.00%) |
Feb 23, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 35,252 | -0.13(-0.27%) |
Feb 22, 2006 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 48.00 | 49.00 | 47.50 | 47.63 | 46,262 | -0.12(-0.25%) |
Feb 17, 2006 | 47.00 | 47.75 | 47.00 | 47.75 | 1,873 | +0.00(+0.00%) |
Feb 15, 2006 | 47.00 | 47.75 | 45.75 | 47.75 | 239,639 | -0.50(-1.04%) |
Feb 14, 2006 | 47.50 | 50.00 | 46.75 | 48.25 | 32,428 | +0.00(+0.00%) |
Feb 13, 2006 | 47.00 | 48.25 | 47.00 | 48.25 | 16,120 | +0.00(+0.00%) |
Feb 10, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 47.50 | 48.25 | 47.50 | 48.25 | 356 | +0.50(+1.05%) |
Feb 08, 2006 | 48.00 | 48.00 | 47.73 | 47.75 | 112,151 | +0.00(+0.00%) |
Feb 07, 2006 | 47.75 | 47.75 | 47.75 | 47.75 | 6,197 | +0.00(+0.00%) |
Feb 06, 2006 | 47.75 | 48.25 | 47.75 | 47.75 | 59,601 | +0.00(+0.00%) |
Feb 03, 2006 | 48.25 | 49.00 | 47.50 | 47.75 | 36,973 | -0.50(-1.04%) |
Feb 02, 2006 | 48.00 | 48.75 | 48.00 | 48.25 | 67,469 | -0.50(-1.03%) |
Feb 01, 2006 | 47.75 | 49.00 | 47.75 | 48.75 | 30,644 | +0.75(+1.56%) |
Jan 31, 2006 | 46.90 | 48.25 | 46.90 | 48.00 | 9,521 | +1.00(+2.13%) |
Jan 30, 2006 | 46.00 | 47.50 | 46.00 | 47.00 | 27,462 | +1.25(+2.73%) |
Jan 27, 2006 | 44.75 | 47.00 | 44.75 | 45.75 | 2,625 | +1.25(+2.81%) |
Jan 26, 2006 | 44.00 | 45.50 | 44.00 | 44.50 | 82,325 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 45.00 | 44.00 | 44.50 | 112,814 | +0.00(+0.00%) |
Jan 24, 2006 | 44.50 | 44.50 | 43.50 | 44.50 | 28,593 | +0.30(+0.68%) |
Jan 23, 2006 | 44.25 | 44.75 | 43.50 | 44.20 | 51,356 | -0.05(-0.11%) |
Jan 20, 2006 | 44.70 | 44.85 | 44.25 | 44.25 | 24,932 | -0.65(-1.45%) |
Jan 19, 2006 | 44.83 | 44.90 | 44.70 | 44.90 | 37,324 | +0.20(+0.45%) |
Jan 18, 2006 | 44.00 | 45.00 | 44.00 | 44.70 | 14,421 | -0.30(-0.67%) |
Jan 17, 2006 | 45.00 | 45.00 | 44.50 | 45.00 | 20,557 | -0.75(-1.64%) |
Jan 13, 2006 | 45.00 | 45.75 | 44.00 | 45.75 | 10,103 | +1.75(+3.98%) |
Jan 12, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.25(+0.57%) |
Jan 11, 2006 | 45.00 | 45.00 | 43.75 | 43.75 | 6,931 | +0.00(+0.00%) |
Jan 10, 2006 | 43.45 | 44.00 | 43.45 | 43.75 | 830,325 | -0.25(-0.57%) |
Jan 09, 2006 | 44.00 | 45.00 | 42.00 | 44.00 | 12,446 | -0.25(-0.56%) |
Jan 06, 2006 | 44.50 | 44.70 | 44.00 | 44.25 | 87,672 | -0.25(-0.56%) |
Jan 05, 2006 | 45.00 | 45.00 | 44.50 | 44.50 | 87,830 | -0.50(-1.11%) |
Jan 04, 2006 | 44.00 | 45.00 | 43.50 | 45.00 | 12,739 | +0.50(+1.12%) |
Jan 03, 2006 | 44.50 | 45.00 | 44.00 | 44.50 | 202,062 | -0.50(-1.11%) |
Dec 30, 2005 | 43.00 | 45.00 | 43.00 | 45.00 | 20,701 | +0.00(+0.00%) |
Dec 29, 2005 | 45.00 | 45.00 | 44.25 | 45.00 | 81,076 | +0.20(+0.45%) |
Dec 28, 2005 | 45.00 | 45.00 | 44.25 | 44.80 | 26,252 | +0.80(+1.82%) |
Dec 23, 2005 | 43.50 | 44.00 | 43.50 | 44.00 | 5,454 | +0.85(+1.97%) |
Dec 22, 2005 | 44.00 | 44.00 | 43.00 | 43.15 | 117,535 | +0.05(+0.12%) |
Dec 21, 2005 | 42.75 | 44.00 | 42.50 | 43.10 | 23,505 | +0.10(+0.23%) |
Dec 20, 2005 | 42.50 | 43.00 | 42.50 | 43.00 | 44,994 | +0.50(+1.18%) |
Dec 19, 2005 | 42.00 | 42.50 | 42.00 | 42.50 | 63,394 | +0.00(+0.00%) |
Dec 16, 2005 | 42.00 | 42.75 | 42.00 | 42.50 | 264,748 | +0.75(+1.80%) |
Dec 15, 2005 | 41.75 | 41.75 | 41.50 | 41.75 | 3,726 | +0.00(+0.00%) |
Dec 14, 2005 | 42.50 | 42.50 | 41.25 | 41.75 | 7,799 | +0.75(+1.83%) |
Dec 13, 2005 | 40.00 | 42.50 | 40.00 | 41.00 | 31,223 | -0.50(-1.20%) |
Dec 12, 2005 | 42.00 | 42.00 | 40.00 | 41.50 | 308,275 | +0.00(+0.00%) |
Dec 09, 2005 | 39.00 | 42.00 | 39.00 | 41.50 | 181,376 | -0.25(-0.60%) |
Dec 08, 2005 | 38.50 | 42.00 | 38.50 | 41.75 | 537,213 | +3.75(+9.87%) |
Dec 07, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 12,403 | -0.10(-0.26%) |
Dec 06, 2005 | 36.75 | 38.10 | 36.75 | 38.10 | 70,243 | +0.60(+1.60%) |
Dec 05, 2005 | 36.00 | 37.79 | 36.00 | 37.50 | 329,250 | +0.50(+1.35%) |
Dec 02, 2005 | 35.80 | 37.25 | 35.80 | 37.00 | 98,995 | +1.00(+2.78%) |