Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.23 | 35.67 | 34.32 | 34.71 | 183,999 | -0.51(-1.46%) |
Feb 27, 2006 | 35.23 | 35.63 | 34.78 | 35.23 | 166,396 | +0.98(+2.85%) |
Feb 24, 2006 | 32.70 | 34.69 | 32.70 | 34.25 | 412,503 | +1.55(+4.75%) |
Feb 23, 2006 | 31.94 | 32.70 | 31.34 | 32.70 | 201,380 | +0.79(+2.49%) |
Feb 22, 2006 | 32.42 | 32.55 | 31.79 | 31.90 | 120,230 | -0.51(-1.59%) |
Feb 21, 2006 | 32.88 | 33.56 | 31.98 | 32.42 | 619,862 | +0.17(+0.53%) |
Feb 17, 2006 | 33.43 | 33.99 | 29.94 | 32.25 | 2,307,740 | -2.06(-6.00%) |
Feb 16, 2006 | 37.94 | 37.94 | 33.66 | 34.31 | 787,587 | -3.92(-10.26%) |
Feb 15, 2006 | 39.22 | 39.22 | 38.12 | 38.23 | 207,469 | -0.99(-2.53%) |
Feb 14, 2006 | 39.48 | 39.69 | 38.39 | 39.22 | 331,021 | +0.01(+0.02%) |
Feb 13, 2006 | 37.76 | 39.52 | 37.51 | 39.21 | 337,774 | +1.71(+4.55%) |
Feb 10, 2006 | 37.35 | 37.94 | 36.90 | 37.50 | 319,175 | +0.41(+1.10%) |
Feb 09, 2006 | 36.13 | 38.52 | 36.13 | 37.10 | 369,991 | +1.55(+4.37%) |
Feb 08, 2006 | 34.69 | 35.68 | 34.51 | 35.54 | 221,529 | +0.85(+2.45%) |
Feb 07, 2006 | 35.26 | 35.50 | 34.46 | 34.69 | 205,809 | -0.33(-0.93%) |
Feb 06, 2006 | 34.23 | 35.02 | 34.13 | 35.02 | 357,702 | +1.10(+3.25%) |
Feb 03, 2006 | 34.78 | 34.96 | 33.92 | 33.92 | 722,601 | +1.94(+6.07%) |
Feb 02, 2006 | 32.88 | 33.18 | 31.38 | 31.98 | 97,535 | -0.06(-0.20%) |
Feb 01, 2006 | 32.29 | 32.67 | 32.04 | 32.04 | 95,874 | +0.20(+0.62%) |
Jan 31, 2006 | 30.76 | 32.07 | 30.71 | 31.84 | 130,969 | +0.66(+2.11%) |
Jan 30, 2006 | 31.32 | 31.77 | 31.04 | 31.18 | 86,242 | -0.33(-1.06%) |
Jan 27, 2006 | 32.97 | 32.97 | 31.12 | 31.51 | 80,153 | -1.02(-3.14%) |
Jan 26, 2006 | 32.52 | 33.07 | 32.43 | 32.54 | 46,498 | +0.14(+0.45%) |
Jan 25, 2006 | 33.47 | 33.74 | 32.07 | 32.39 | 89,010 | -0.23(-0.72%) |
Jan 24, 2006 | 32.29 | 32.88 | 31.82 | 32.63 | 91,113 | +0.80(+2.53%) |
Jan 23, 2006 | 31.16 | 32.16 | 31.03 | 31.82 | 116,687 | +1.28(+4.20%) |
Jan 20, 2006 | 31.16 | 31.24 | 30.48 | 30.54 | 43,398 | -0.44(-1.43%) |
Jan 19, 2006 | 30.49 | 31.30 | 30.39 | 30.98 | 180,788 | +0.99(+3.31%) |
Jan 18, 2006 | 28.54 | 30.02 | 28.36 | 29.99 | 97,313 | +1.30(+4.53%) |
Jan 17, 2006 | 28.87 | 29.18 | 28.32 | 28.69 | 115,802 | -0.18(-0.63%) |
Jan 13, 2006 | 28.81 | 28.99 | 28.50 | 28.87 | 94,435 | +0.41(+1.43%) |
Jan 12, 2006 | 27.49 | 29.03 | 27.49 | 28.46 | 124,658 | +1.16(+4.23%) |
Jan 11, 2006 | 26.02 | 27.35 | 25.88 | 27.31 | 71,961 | +1.36(+5.26%) |
Jan 10, 2006 | 25.56 | 25.97 | 25.47 | 25.94 | 39,412 | +0.38(+1.48%) |
Jan 09, 2006 | 25.07 | 25.64 | 25.07 | 25.56 | 46,055 | +0.50(+1.98%) |
Jan 06, 2006 | 25.43 | 25.43 | 24.68 | 25.07 | 52,919 | -0.24(-0.96%) |
Jan 05, 2006 | 25.57 | 25.62 | 25.29 | 25.31 | 77,275 | -0.44(-1.72%) |
Jan 04, 2006 | 25.29 | 25.96 | 25.29 | 25.75 | 73,843 | +0.49(+1.93%) |
Jan 03, 2006 | 23.79 | 25.30 | 23.79 | 25.26 | 81,150 | +1.65(+7.00%) |
Dec 30, 2005 | 23.03 | 24.12 | 22.67 | 23.61 | 119,455 | +0.85(+3.73%) |
Dec 29, 2005 | 24.34 | 24.34 | 22.64 | 22.76 | 208,355 | -1.62(-6.63%) |
Dec 28, 2005 | 24.67 | 24.70 | 24.18 | 24.38 | 24,909 | -0.24(-0.99%) |
Dec 27, 2005 | 25.70 | 25.70 | 24.47 | 24.62 | 61,443 | -1.07(-4.18%) |
Dec 23, 2005 | 25.94 | 26.06 | 25.64 | 25.70 | 16,827 | -0.29(-1.11%) |
Dec 22, 2005 | 25.90 | 26.19 | 25.90 | 25.99 | 29,227 | +0.08(+0.31%) |
Dec 21, 2005 | 25.88 | 26.19 | 25.85 | 25.91 | 29,227 | +0.17(+0.67%) |
Dec 20, 2005 | 25.48 | 25.99 | 25.43 | 25.73 | 89,010 | +0.16(+0.64%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.47 | 25.57 | 42,180 | -0.15(-0.60%) |
Dec 16, 2005 | 25.88 | 25.88 | 25.52 | 25.73 | 105,616 | -0.15(-0.59%) |
Dec 15, 2005 | 25.70 | 25.97 | 25.26 | 25.88 | 69,304 | +0.13(+0.49%) |
Dec 14, 2005 | 24.68 | 26.29 | 24.66 | 25.75 | 58,122 | +1.30(+5.32%) |
Dec 13, 2005 | 24.70 | 24.70 | 24.34 | 24.45 | 65,761 | +0.02(+0.07%) |
Dec 12, 2005 | 24.39 | 24.60 | 24.30 | 24.43 | 58,897 | +0.20(+0.82%) |
Dec 09, 2005 | 23.12 | 24.34 | 23.03 | 24.23 | 62,772 | +0.90(+3.87%) |
Dec 08, 2005 | 23.40 | 23.48 | 22.62 | 23.33 | 65,429 | -0.51(-2.16%) |
Dec 07, 2005 | 24.04 | 24.16 | 23.74 | 23.85 | 20,591 | -0.42(-1.71%) |
Dec 06, 2005 | 23.88 | 24.60 | 23.76 | 24.26 | 47,494 | +0.37(+1.55%) |
Dec 05, 2005 | 23.58 | 23.93 | 23.44 | 23.89 | 28,120 | -0.10(-0.41%) |
Dec 02, 2005 | 23.53 | 24.03 | 23.53 | 23.99 | 31,773 | +0.16(+0.68%) |