Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.80 | 35.84 | 34.64 | 35.21 | 1,108,390 | -0.59(-1.65%) |
Feb 27, 2006 | 36.55 | 36.74 | 35.35 | 35.80 | 1,309,359 | -0.95(-2.59%) |
Feb 24, 2006 | 35.88 | 36.92 | 35.74 | 36.75 | 1,460,100 | +1.55(+4.40%) |
Feb 23, 2006 | 35.41 | 35.95 | 34.52 | 35.20 | 1,121,394 | -0.13(-0.37%) |
Feb 22, 2006 | 36.04 | 36.39 | 34.87 | 35.33 | 845,660 | -0.96(-2.65%) |
Feb 21, 2006 | 36.00 | 36.45 | 35.70 | 36.29 | 1,450,159 | +1.04(+2.95%) |
Feb 17, 2006 | 36.40 | 36.42 | 35.00 | 35.25 | 929,817 | -0.18(-0.51%) |
Feb 16, 2006 | 34.40 | 35.52 | 34.39 | 35.43 | 1,401,700 | +1.19(+3.48%) |
Feb 15, 2006 | 35.52 | 35.95 | 33.78 | 34.24 | 1,799,742 | -1.25(-3.52%) |
Feb 14, 2006 | 35.50 | 36.00 | 33.61 | 35.49 | 2,259,910 | -0.83(-2.29%) |
Feb 13, 2006 | 36.95 | 37.25 | 35.77 | 36.32 | 1,433,333 | -0.77(-2.08%) |
Feb 10, 2006 | 37.04 | 37.69 | 35.37 | 37.09 | 2,233,337 | +0.02(+0.05%) |
Feb 09, 2006 | 38.64 | 39.31 | 36.77 | 37.07 | 2,298,906 | -1.60(-4.14%) |
Feb 08, 2006 | 39.30 | 39.53 | 37.42 | 38.67 | 2,742,441 | -0.94(-2.37%) |
Feb 07, 2006 | 41.29 | 41.31 | 39.42 | 39.61 | 1,975,169 | -1.77(-4.28%) |
Feb 06, 2006 | 40.45 | 41.48 | 40.29 | 41.38 | 1,621,258 | +1.64(+4.13%) |
Feb 03, 2006 | 39.76 | 40.42 | 38.82 | 39.74 | 1,539,901 | -0.24(-0.60%) |
Feb 02, 2006 | 41.43 | 41.48 | 39.67 | 39.98 | 2,086,300 | -1.23(-2.98%) |
Feb 01, 2006 | 41.75 | 42.65 | 41.08 | 41.21 | 1,549,432 | -0.76(-1.81%) |
Jan 31, 2006 | 42.55 | 42.85 | 41.67 | 41.97 | 1,643,834 | -0.17(-0.40%) |
Jan 30, 2006 | 41.52 | 42.42 | 41.50 | 42.14 | 2,026,417 | +1.14(+2.78%) |
Jan 27, 2006 | 42.05 | 42.48 | 39.96 | 41.00 | 2,445,430 | +0.11(+0.27%) |
Jan 26, 2006 | 40.30 | 41.72 | 38.86 | 40.89 | 3,467,341 | +0.60(+1.49%) |
Jan 25, 2006 | 41.60 | 41.79 | 39.75 | 40.29 | 3,206,223 | -1.24(-2.99%) |
Jan 24, 2006 | 42.19 | 42.29 | 40.76 | 41.53 | 3,159,850 | -0.11(-0.26%) |
Jan 23, 2006 | 44.78 | 45.09 | 41.11 | 41.64 | 5,737,804 | -2.69(-6.07%) |
Jan 20, 2006 | 44.92 | 45.61 | 43.80 | 44.33 | 1,142,587 | -0.26(-0.58%) |
Jan 19, 2006 | 42.99 | 44.61 | 42.75 | 44.59 | 1,100,423 | +1.92(+4.50%) |
Jan 18, 2006 | 42.95 | 42.95 | 41.89 | 42.67 | 927,970 | -0.31(-0.72%) |
Jan 17, 2006 | 42.50 | 43.11 | 42.30 | 42.98 | 1,286,862 | +0.88(+2.09%) |
Jan 13, 2006 | 42.36 | 42.74 | 41.79 | 42.10 | 731,755 | -0.13(-0.31%) |
Jan 12, 2006 | 41.95 | 42.94 | 41.92 | 42.23 | 1,778,100 | +0.34(+0.81%) |
Jan 11, 2006 | 41.64 | 41.98 | 40.60 | 41.89 | 929,673 | +0.36(+0.87%) |
Jan 10, 2006 | 40.50 | 41.64 | 40.30 | 41.53 | 1,333,157 | +1.04(+2.57%) |
Jan 09, 2006 | 40.95 | 41.38 | 40.06 | 40.49 | 1,210,566 | +0.00(+0.00%) |
Jan 06, 2006 | 39.47 | 40.56 | 38.76 | 40.49 | 1,920,518 | +2.02(+5.25%) |
Jan 05, 2006 | 39.89 | 39.96 | 38.03 | 38.47 | 1,056,336 | -1.34(-3.37%) |
Jan 04, 2006 | 39.46 | 39.97 | 38.76 | 39.81 | 1,335,596 | +0.40(+1.01%) |
Jan 03, 2006 | 36.80 | 39.65 | 36.69 | 39.41 | 2,227,862 | +3.52(+9.81%) |
Dec 30, 2005 | 35.98 | 36.45 | 35.30 | 35.89 | 920,430 | -0.45(-1.24%) |
Dec 29, 2005 | 36.96 | 37.44 | 36.30 | 36.34 | 935,478 | -0.63(-1.70%) |
Dec 28, 2005 | 35.63 | 37.41 | 35.30 | 36.97 | 1,530,100 | +1.34(+3.76%) |
Dec 27, 2005 | 37.50 | 37.50 | 35.17 | 35.63 | 1,937,500 | -2.42(-6.36%) |
Dec 23, 2005 | 38.51 | 38.65 | 37.30 | 38.05 | 883,797 | -0.62(-1.60%) |
Dec 22, 2005 | 38.69 | 38.93 | 38.24 | 38.67 | 900,519 | -0.32(-0.82%) |
Dec 21, 2005 | 39.00 | 39.65 | 38.50 | 38.99 | 1,079,518 | +0.27(+0.70%) |
Dec 20, 2005 | 37.39 | 38.74 | 37.38 | 38.72 | 1,143,369 | +1.26(+3.36%) |
Dec 19, 2005 | 37.70 | 38.43 | 37.41 | 37.46 | 1,045,436 | -0.23(-0.61%) |
Dec 16, 2005 | 38.68 | 38.87 | 37.69 | 37.69 | 1,316,341 | -0.70(-1.82%) |
Dec 15, 2005 | 38.94 | 39.05 | 37.70 | 38.39 | 1,022,308 | -0.70(-1.79%) |
Dec 14, 2005 | 38.85 | 39.09 | 38.35 | 39.09 | 767,492 | +0.35(+0.90%) |
Dec 13, 2005 | 39.50 | 39.61 | 38.52 | 38.74 | 886,444 | -0.77(-1.95%) |
Dec 12, 2005 | 39.84 | 40.00 | 38.93 | 39.51 | 853,504 | +0.52(+1.33%) |
Dec 09, 2005 | 40.17 | 40.17 | 37.30 | 38.99 | 1,048,004 | +19.27(+97.69%) |
Dec 08, 2005 | 19.80 | 19.86 | 19.36 | 19.72 | 2,068,366 | -0.01(-0.04%) |
Dec 07, 2005 | 19.86 | 20.04 | 19.59 | 19.73 | 1,665,744 | -0.01(-0.04%) |
Dec 06, 2005 | 19.40 | 19.90 | 19.39 | 19.74 | 1,796,998 | +0.33(+1.71%) |
Dec 05, 2005 | 19.36 | 19.54 | 19.23 | 19.41 | 1,484,496 | +0.23(+1.17%) |
Dec 02, 2005 | 19.23 | 19.32 | 18.82 | 19.18 | 994,720 | +0.08(+0.42%) |