Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38.36 | 38.52 | 36.60 | 37.58 | 836,213 | -0.78(-2.03%) |
Feb 27, 2006 | 38.31 | 38.63 | 37.60 | 38.36 | 888,380 | +0.14(+0.37%) |
Feb 24, 2006 | 37.06 | 38.26 | 37.01 | 38.22 | 650,247 | +1.07(+2.88%) |
Feb 23, 2006 | 36.90 | 37.21 | 36.62 | 37.15 | 541,850 | +0.23(+0.62%) |
Feb 22, 2006 | 36.40 | 36.92 | 36.14 | 36.92 | 485,857 | +0.49(+1.35%) |
Feb 21, 2006 | 35.66 | 36.65 | 35.64 | 36.43 | 590,922 | +0.50(+1.39%) |
Feb 17, 2006 | 35.50 | 36.14 | 35.26 | 35.93 | 577,698 | +0.47(+1.33%) |
Feb 16, 2006 | 35.20 | 35.62 | 35.16 | 35.46 | 781,600 | +0.42(+1.20%) |
Feb 15, 2006 | 34.23 | 35.16 | 33.77 | 35.04 | 721,585 | +0.93(+2.73%) |
Feb 14, 2006 | 33.70 | 34.74 | 33.12 | 34.11 | 727,789 | +0.41(+1.22%) |
Feb 13, 2006 | 34.12 | 34.33 | 33.46 | 33.70 | 835,115 | -0.49(-1.43%) |
Feb 10, 2006 | 34.05 | 34.40 | 32.81 | 34.19 | 678,219 | +0.18(+0.53%) |
Feb 09, 2006 | 34.16 | 34.36 | 33.10 | 34.01 | 827,840 | +0.21(+0.62%) |
Feb 08, 2006 | 31.35 | 34.44 | 31.35 | 33.80 | 2,579,694 | +2.50(+7.99%) |
Feb 07, 2006 | 30.10 | 31.72 | 30.04 | 31.30 | 1,106,213 | +1.20(+3.99%) |
Feb 06, 2006 | 30.68 | 30.94 | 29.85 | 30.10 | 735,335 | -0.54(-1.76%) |
Feb 03, 2006 | 30.59 | 30.92 | 30.20 | 30.64 | 803,481 | +0.05(+0.16%) |
Feb 02, 2006 | 30.51 | 30.97 | 29.72 | 30.59 | 1,711,083 | +0.08(+0.26%) |
Feb 01, 2006 | 28.98 | 30.51 | 28.64 | 30.51 | 1,448,864 | +1.69(+5.86%) |
Jan 31, 2006 | 29.20 | 29.54 | 28.50 | 28.82 | 1,397,792 | -0.38(-1.30%) |
Jan 30, 2006 | 27.93 | 29.95 | 27.40 | 29.20 | 1,679,807 | +1.19(+4.25%) |
Jan 27, 2006 | 26.41 | 28.46 | 26.01 | 28.01 | 1,819,710 | +1.61(+6.10%) |
Jan 26, 2006 | 28.00 | 28.25 | 26.13 | 26.40 | 8,429,168 | +4.45(+20.27%) |
Jan 25, 2006 | 22.16 | 22.16 | 21.59 | 21.95 | 646,041 | -0.06(-0.27%) |
Jan 24, 2006 | 22.10 | 22.48 | 21.69 | 22.01 | 982,962 | +0.03(+0.14%) |
Jan 23, 2006 | 21.50 | 22.09 | 21.40 | 21.98 | 919,342 | +0.65(+3.05%) |
Jan 20, 2006 | 21.95 | 22.01 | 21.02 | 21.33 | 787,112 | -0.56(-2.56%) |
Jan 19, 2006 | 22.04 | 22.05 | 21.41 | 21.89 | 835,042 | -0.07(-0.32%) |
Jan 18, 2006 | 21.35 | 22.12 | 21.26 | 21.96 | 1,166,212 | +0.64(+3.00%) |
Jan 17, 2006 | 20.97 | 21.43 | 20.77 | 21.32 | 553,842 | +0.37(+1.77%) |
Jan 13, 2006 | 20.01 | 21.09 | 20.01 | 20.95 | 718,344 | +0.89(+4.44%) |
Jan 12, 2006 | 20.23 | 20.48 | 19.96 | 20.06 | 564,500 | -0.29(-1.43%) |
Jan 11, 2006 | 20.72 | 20.72 | 20.23 | 20.35 | 683,073 | -0.30(-1.45%) |
Jan 10, 2006 | 20.57 | 20.80 | 20.37 | 20.65 | 526,355 | -0.07(-0.34%) |
Jan 09, 2006 | 20.50 | 20.73 | 20.20 | 20.72 | 424,788 | +0.29(+1.42%) |
Jan 06, 2006 | 20.48 | 20.49 | 20.18 | 20.43 | 600,566 | +0.18(+0.89%) |
Jan 05, 2006 | 20.48 | 20.58 | 20.08 | 20.25 | 512,448 | -0.17(-0.83%) |
Jan 04, 2006 | 20.29 | 20.61 | 20.14 | 20.42 | 713,340 | +0.13(+0.64%) |
Jan 03, 2006 | 20.41 | 20.41 | 19.90 | 20.29 | 393,936 | +0.04(+0.20%) |
Dec 30, 2005 | 20.08 | 20.43 | 19.82 | 20.25 | 385,039 | +0.01(+0.05%) |
Dec 29, 2005 | 19.95 | 20.59 | 19.95 | 20.24 | 450,404 | +0.24(+1.20%) |
Dec 28, 2005 | 20.34 | 20.34 | 19.91 | 20.00 | 560,300 | -0.19(-0.94%) |
Dec 27, 2005 | 20.72 | 20.93 | 19.96 | 20.19 | 343,000 | -0.41(-1.99%) |
Dec 23, 2005 | 20.50 | 20.69 | 20.19 | 20.60 | 244,196 | +0.20(+0.98%) |
Dec 22, 2005 | 20.30 | 20.50 | 20.00 | 20.40 | 244,515 | +0.07(+0.34%) |
Dec 21, 2005 | 19.40 | 20.48 | 19.40 | 20.33 | 646,896 | +0.84(+4.31%) |
Dec 20, 2005 | 19.43 | 22.32 | 19.22 | 19.49 | 9,126,930 | +0.05(+0.26%) |
Dec 19, 2005 | 20.07 | 20.31 | 19.20 | 19.44 | 498,442 | -0.70(-3.48%) |
Dec 16, 2005 | 19.95 | 20.26 | 19.90 | 20.14 | 781,509 | +0.24(+1.21%) |
Dec 15, 2005 | 19.80 | 20.31 | 19.70 | 19.90 | 867,900 | +0.30(+1.53%) |
Dec 14, 2005 | 19.71 | 19.90 | 19.41 | 19.60 | 579,616 | -0.09(-0.46%) |
Dec 13, 2005 | 19.75 | 20.00 | 19.56 | 19.69 | 462,997 | -0.11(-0.56%) |
Dec 12, 2005 | 20.10 | 20.15 | 19.40 | 19.80 | 804,436 | +0.07(+0.35%) |
Dec 09, 2005 | 19.21 | 19.75 | 19.15 | 19.73 | 340,716 | +0.42(+2.18%) |
Dec 08, 2005 | 19.60 | 19.68 | 19.15 | 19.31 | 437,594 | -0.32(-1.63%) |
Dec 07, 2005 | 19.96 | 20.13 | 19.13 | 19.63 | 730,007 | -0.43(-2.14%) |
Dec 06, 2005 | 20.57 | 20.66 | 19.90 | 20.06 | 1,250,351 | -0.29(-1.43%) |
Dec 05, 2005 | 19.99 | 20.54 | 19.92 | 20.35 | 922,444 | +0.34(+1.70%) |
Dec 02, 2005 | 19.60 | 20.23 | 19.40 | 20.01 | 1,024,258 | +0.36(+1.83%) |