Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 57.12 | 57.18 | 55.82 | 56.64 | 484,027 | -0.47(-0.83%) |
Feb 27, 2006 | 57.56 | 58.06 | 56.84 | 57.12 | 461,460 | -0.47(-0.82%) |
Feb 24, 2006 | 58.04 | 58.53 | 57.41 | 57.59 | 290,132 | -0.61(-1.05%) |
Feb 23, 2006 | 56.72 | 58.77 | 56.68 | 58.20 | 634,102 | +1.47(+2.60%) |
Feb 22, 2006 | 55.07 | 56.94 | 54.99 | 56.73 | 353,280 | +1.85(+3.37%) |
Feb 21, 2006 | 55.63 | 55.88 | 54.60 | 54.88 | 528,048 | -0.95(-1.70%) |
Feb 17, 2006 | 56.12 | 56.45 | 55.58 | 55.83 | 265,036 | -0.30(-0.53%) |
Feb 16, 2006 | 57.52 | 57.52 | 55.75 | 56.13 | 489,593 | +0.53(+0.96%) |
Feb 15, 2006 | 53.46 | 56.08 | 53.46 | 55.59 | 881,732 | +2.09(+3.92%) |
Feb 14, 2006 | 52.17 | 53.51 | 51.92 | 53.50 | 324,540 | +1.38(+2.65%) |
Feb 13, 2006 | 52.77 | 53.03 | 51.78 | 52.12 | 448,608 | -0.98(-1.84%) |
Feb 10, 2006 | 53.16 | 53.34 | 52.66 | 53.09 | 357,429 | -0.27(-0.50%) |
Feb 09, 2006 | 53.35 | 54.34 | 53.23 | 53.36 | 397,098 | +0.01(+0.02%) |
Feb 08, 2006 | 54.01 | 54.30 | 52.98 | 53.35 | 378,781 | -0.53(-0.99%) |
Feb 07, 2006 | 54.70 | 54.70 | 52.97 | 53.88 | 668,307 | -0.62(-1.14%) |
Feb 06, 2006 | 53.53 | 54.55 | 52.87 | 54.51 | 588,665 | +1.24(+2.32%) |
Feb 03, 2006 | 54.05 | 54.05 | 52.79 | 53.27 | 733,175 | -0.88(-1.62%) |
Feb 02, 2006 | 50.41 | 55.03 | 50.40 | 54.15 | 1,984,076 | +5.98(+12.41%) |
Feb 01, 2006 | 47.31 | 48.28 | 47.19 | 48.17 | 886,894 | +0.81(+1.71%) |
Jan 31, 2006 | 46.44 | 47.50 | 45.90 | 47.36 | 409,242 | +0.94(+2.02%) |
Jan 30, 2006 | 46.94 | 47.43 | 46.36 | 46.42 | 324,641 | -0.58(-1.24%) |
Jan 27, 2006 | 47.63 | 48.42 | 46.25 | 47.01 | 581,480 | -0.61(-1.29%) |
Jan 26, 2006 | 45.31 | 47.68 | 45.31 | 47.62 | 748,253 | +2.91(+6.50%) |
Jan 25, 2006 | 43.97 | 44.72 | 43.75 | 44.71 | 763,129 | +0.99(+2.26%) |
Jan 24, 2006 | 43.03 | 44.30 | 43.01 | 43.73 | 957,023 | +0.75(+1.75%) |
Jan 23, 2006 | 44.39 | 44.45 | 42.71 | 42.98 | 717,793 | -1.44(-3.25%) |
Jan 20, 2006 | 45.44 | 45.44 | 43.83 | 44.42 | 452,352 | -0.86(-1.90%) |
Jan 19, 2006 | 44.71 | 45.90 | 44.57 | 45.28 | 715,364 | +2.00(+4.61%) |
Jan 18, 2006 | 43.53 | 44.32 | 42.70 | 43.28 | 702,714 | -1.24(-2.77%) |
Jan 17, 2006 | 43.73 | 44.74 | 43.43 | 44.52 | 388,800 | +0.54(+1.24%) |
Jan 13, 2006 | 43.80 | 44.11 | 43.36 | 43.97 | 256,130 | +0.14(+0.32%) |
Jan 12, 2006 | 44.09 | 44.58 | 43.48 | 43.84 | 207,454 | -0.31(-0.69%) |
Jan 11, 2006 | 44.57 | 44.57 | 42.97 | 44.14 | 656,872 | -0.43(-0.95%) |
Jan 10, 2006 | 44.42 | 45.26 | 44.34 | 44.57 | 622,971 | +0.15(+0.33%) |
Jan 09, 2006 | 44.07 | 44.68 | 43.98 | 44.42 | 207,555 | +0.26(+0.58%) |
Jan 06, 2006 | 44.02 | 44.67 | 43.68 | 44.16 | 246,112 | +0.38(+0.86%) |
Jan 05, 2006 | 43.86 | 43.87 | 43.37 | 43.79 | 237,611 | -0.11(-0.25%) |
Jan 04, 2006 | 43.83 | 44.20 | 43.48 | 43.89 | 559,318 | +0.17(+0.38%) |
Jan 03, 2006 | 42.74 | 43.99 | 42.49 | 43.73 | 491,009 | +1.50(+3.56%) |
Dec 30, 2005 | 42.19 | 42.59 | 42.05 | 42.22 | 346,297 | +0.03(+0.07%) |
Dec 29, 2005 | 42.10 | 42.82 | 41.81 | 42.19 | 251,070 | +0.08(+0.19%) |
Dec 28, 2005 | 41.83 | 42.23 | 41.62 | 42.12 | 212,818 | +0.10(+0.24%) |
Dec 27, 2005 | 41.97 | 42.26 | 41.67 | 42.02 | 265,845 | +0.12(+0.28%) |
Dec 23, 2005 | 41.75 | 42.21 | 41.73 | 41.90 | 155,844 | +0.32(+0.76%) |
Dec 22, 2005 | 41.50 | 41.67 | 40.85 | 41.58 | 226,479 | +0.21(+0.50%) |
Dec 21, 2005 | 40.84 | 41.50 | 40.84 | 41.37 | 188,227 | +0.56(+1.38%) |
Dec 20, 2005 | 40.76 | 41.19 | 40.42 | 40.81 | 180,030 | +0.00(+0.00%) |
Dec 19, 2005 | 41.80 | 41.80 | 40.58 | 40.81 | 247,731 | -0.95(-2.27%) |
Dec 16, 2005 | 41.60 | 42.18 | 41.55 | 41.76 | 386,472 | +0.26(+0.62%) |
Dec 15, 2005 | 42.00 | 42.02 | 40.67 | 41.50 | 517,725 | -0.46(-1.11%) |
Dec 14, 2005 | 43.24 | 43.53 | 41.89 | 41.97 | 287,299 | -1.25(-2.88%) |
Dec 13, 2005 | 42.31 | 43.21 | 42.25 | 43.21 | 536,143 | +0.90(+2.13%) |
Dec 12, 2005 | 42.41 | 42.72 | 41.84 | 42.31 | 306,628 | -0.08(-0.19%) |
Dec 09, 2005 | 42.89 | 42.95 | 42.16 | 42.39 | 261,494 | -0.52(-1.22%) |
Dec 08, 2005 | 42.94 | 43.69 | 42.35 | 42.92 | 453,769 | +0.13(+0.30%) |
Dec 07, 2005 | 42.67 | 42.96 | 42.25 | 42.79 | 331,826 | +0.22(+0.51%) |
Dec 06, 2005 | 43.08 | 43.43 | 42.49 | 42.57 | 428,368 | -0.67(-1.55%) |
Dec 05, 2005 | 42.67 | 43.56 | 41.45 | 43.24 | 637,442 | +0.38(+0.88%) |
Dec 02, 2005 | 42.93 | 43.21 | 42.37 | 42.87 | 458,120 | -0.06(-0.14%) |