Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 56.38 | 56.75 | 56.35 | 56.75 | 201,493 | +0.39(+0.69%) |
Feb 27, 2006 | 55.83 | 56.70 | 55.67 | 56.36 | 219,488 | +0.59(+1.06%) |
Feb 24, 2006 | 56.18 | 56.20 | 55.51 | 55.77 | 70,468 | +0.20(+0.36%) |
Feb 23, 2006 | 55.39 | 56.24 | 54.97 | 55.57 | 247,251 | +0.27(+0.49%) |
Feb 22, 2006 | 55.06 | 55.60 | 55.02 | 55.30 | 148,798 | +0.24(+0.44%) |
Feb 21, 2006 | 56.00 | 56.39 | 54.77 | 55.06 | 163,171 | -1.63(-2.88%) |
Feb 17, 2006 | 57.17 | 57.17 | 56.69 | 56.69 | 56,802 | +0.39(+0.69%) |
Feb 15, 2006 | 56.55 | 56.67 | 55.92 | 56.30 | 131,554 | +0.15(+0.27%) |
Feb 14, 2006 | 55.36 | 56.36 | 55.29 | 56.15 | 155,216 | +0.73(+1.32%) |
Feb 13, 2006 | 58.00 | 58.00 | 55.42 | 55.42 | 118,977 | -2.32(-4.02%) |
Feb 10, 2006 | 58.65 | 59.17 | 57.74 | 57.74 | 197,761 | -0.26(-0.45%) |
Feb 09, 2006 | 57.27 | 58.32 | 57.27 | 58.00 | 148,864 | +0.85(+1.49%) |
Feb 08, 2006 | 57.62 | 58.95 | 56.47 | 57.15 | 136,151 | +6.59(+13.03%) |
Feb 07, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 49.64 | 50.65 | 50.56 | 50.56 | 189,400 | +0.00(+0.00%) |
Dec 20, 2005 | 49.64 | 50.65 | 50.56 | 50.56 | 189,400 | +1.06(+2.14%) |
Dec 19, 2005 | 48.01 | 49.85 | 48.01 | 49.50 | 108,473 | +1.00(+2.06%) |
Dec 16, 2005 | 49.44 | 49.64 | 48.30 | 48.50 | 266,244 | -0.40(-0.82%) |
Dec 15, 2005 | 48.71 | 49.23 | 48.71 | 48.90 | 73,256 | +0.09(+0.18%) |
Dec 14, 2005 | 49.10 | 49.18 | 48.81 | 48.81 | 395,840 | -0.19(-0.39%) |
Dec 13, 2005 | 48.99 | 49.00 | 48.30 | 49.00 | 108,697 | +0.45(+0.93%) |
Dec 12, 2005 | 49.39 | 49.48 | 48.28 | 48.55 | 201,819 | -0.54(-1.10%) |
Dec 09, 2005 | 49.90 | 49.90 | 48.25 | 49.09 | 288,136 | -0.40(-0.81%) |
Dec 08, 2005 | 48.00 | 49.50 | 47.06 | 49.49 | 190,500 | +0.96(+1.98%) |
Dec 07, 2005 | 48.90 | 49.15 | 48.45 | 48.53 | 212,486 | -0.03(-0.06%) |
Dec 06, 2005 | 47.42 | 49.00 | 47.40 | 48.56 | 174,811 | +1.37(+2.90%) |
Dec 05, 2005 | 47.58 | 48.34 | 47.07 | 47.19 | 154,857 | -0.40(-0.84%) |
Dec 02, 2005 | 47.48 | 47.75 | 46.92 | 47.59 | 292,899 | +0.61(+1.30%) |