Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 49.86 | 49.90 | 48.53 | 49.03 | 922,034 | -0.83(-1.67%) |
Feb 27, 2006 | 49.45 | 50.06 | 48.91 | 49.86 | 2,077,143 | +33.30(+201.06%) |
Feb 24, 2006 | 16.56 | 16.62 | 16.45 | 16.56 | 831,718 | -0.00(-0.01%) |
Feb 23, 2006 | 16.50 | 16.94 | 16.32 | 16.56 | 837,018 | +0.09(+0.55%) |
Feb 22, 2006 | 16.54 | 16.75 | 16.36 | 16.47 | 1,183,816 | -0.06(-0.37%) |
Feb 21, 2006 | 16.47 | 16.61 | 16.31 | 16.53 | 917,176 | +0.17(+1.03%) |
Feb 17, 2006 | 16.37 | 16.43 | 16.23 | 16.37 | 1,287,160 | -32.68(-66.63%) |
Feb 16, 2006 | 48.91 | 49.45 | 48.71 | 49.05 | 3,208,625 | +0.41(+0.84%) |
Feb 15, 2006 | 48.24 | 49.22 | 47.70 | 48.64 | 4,104,934 | +0.20(+0.41%) |
Feb 14, 2006 | 47.19 | 48.74 | 46.32 | 48.44 | 4,872,063 | +1.18(+2.49%) |
Feb 13, 2006 | 47.38 | 47.66 | 46.81 | 47.26 | 3,484,871 | -0.11(-0.24%) |
Feb 10, 2006 | 47.99 | 47.99 | 46.80 | 47.38 | 4,945,596 | -0.69(-1.43%) |
Feb 09, 2006 | 48.61 | 49.06 | 47.84 | 48.06 | 5,530,879 | +0.34(+0.71%) |
Feb 08, 2006 | 47.28 | 47.87 | 46.82 | 47.72 | 4,948,577 | +0.44(+0.93%) |
Feb 07, 2006 | 47.63 | 47.70 | 46.85 | 47.28 | 5,001,242 | -0.47(-0.99%) |
Feb 06, 2006 | 48.53 | 48.86 | 46.74 | 47.75 | 5,528,892 | +0.45(+0.95%) |
Feb 03, 2006 | 45.67 | 47.66 | 45.41 | 47.30 | 4,912,804 | +1.63(+3.57%) |
Feb 02, 2006 | 47.52 | 47.70 | 45.38 | 45.67 | 5,465,296 | -2.45(-5.09%) |
Feb 01, 2006 | 49.21 | 49.47 | 48.00 | 48.12 | 3,699,508 | -1.05(-2.14%) |
Jan 31, 2006 | 50.42 | 50.72 | 48.73 | 49.18 | 6,911,115 | -2.27(-4.41%) |
Jan 30, 2006 | 49.85 | 51.73 | 49.67 | 51.44 | 4,477,568 | +2.08(+4.21%) |
Jan 27, 2006 | 49.51 | 52.14 | 48.75 | 49.36 | 10,875,939 | +0.04(+0.09%) |
Jan 26, 2006 | 45.29 | 50.27 | 44.24 | 49.32 | 19,501,170 | +10.39(+26.67%) |
Jan 25, 2006 | 39.24 | 39.29 | 37.95 | 38.94 | 3,108,262 | -0.31(-0.78%) |
Jan 24, 2006 | 37.96 | 39.43 | 37.77 | 39.24 | 6,614,995 | +2.87(+7.90%) |
Jan 23, 2006 | 35.59 | 36.46 | 35.57 | 36.37 | 1,698,216 | +0.85(+2.41%) |
Jan 20, 2006 | 35.88 | 36.04 | 35.44 | 35.52 | 1,712,128 | -0.31(-0.86%) |
Jan 19, 2006 | 36.42 | 36.42 | 35.37 | 35.82 | 3,382,521 | -0.59(-1.63%) |
Jan 18, 2006 | 36.14 | 36.87 | 36.12 | 36.42 | 1,578,973 | +0.12(+0.33%) |
Jan 17, 2006 | 36.62 | 36.90 | 36.11 | 36.30 | 1,422,964 | -0.53(-1.45%) |
Jan 13, 2006 | 36.76 | 36.96 | 36.57 | 36.83 | 1,045,362 | -0.02(-0.04%) |
Jan 12, 2006 | 37.36 | 37.56 | 36.65 | 36.85 | 2,227,853 | -0.66(-1.77%) |
Jan 11, 2006 | 38.23 | 38.23 | 37.29 | 37.51 | 2,434,540 | -0.72(-1.89%) |
Jan 10, 2006 | 37.67 | 38.37 | 37.67 | 38.23 | 1,043,374 | +0.05(+0.12%) |
Jan 09, 2006 | 37.22 | 38.37 | 37.21 | 38.19 | 1,535,251 | +0.66(+1.76%) |
Jan 06, 2006 | 37.54 | 37.65 | 37.29 | 37.53 | 2,476,275 | -0.02(-0.04%) |
Jan 05, 2006 | 37.51 | 37.87 | 37.51 | 37.54 | 1,265,961 | +0.03(+0.09%) |
Jan 04, 2006 | 37.44 | 37.54 | 37.20 | 37.51 | 1,602,822 | +0.07(+0.19%) |
Jan 03, 2006 | 37.18 | 37.55 | 36.73 | 37.44 | 2,348,089 | +0.50(+1.34%) |
Dec 30, 2005 | 37.18 | 37.32 | 36.77 | 36.94 | 2,086,749 | -0.46(-1.23%) |
Dec 29, 2005 | 37.10 | 37.52 | 36.86 | 37.40 | 1,499,478 | +0.25(+0.68%) |
Dec 28, 2005 | 36.98 | 37.29 | 36.83 | 37.15 | 1,540,219 | +0.17(+0.45%) |
Dec 27, 2005 | 36.83 | 37.36 | 36.82 | 36.98 | 1,707,159 | +0.05(+0.15%) |
Dec 23, 2005 | 36.62 | 37.03 | 36.52 | 36.93 | 1,071,198 | +0.35(+0.96%) |
Dec 22, 2005 | 36.44 | 36.63 | 36.38 | 36.58 | 543,548 | +0.11(+0.29%) |
Dec 21, 2005 | 36.13 | 36.69 | 36.06 | 36.47 | 1,081,134 | +0.64(+1.79%) |
Dec 20, 2005 | 35.75 | 36.49 | 35.41 | 35.83 | 1,220,251 | -0.15(-0.41%) |
Dec 19, 2005 | 36.38 | 36.40 | 35.93 | 35.98 | 1,528,295 | -0.61(-1.68%) |
Dec 16, 2005 | 36.72 | 37.21 | 36.55 | 36.59 | 2,192,080 | -0.05(-0.12%) |
Dec 15, 2005 | 37.69 | 37.69 | 36.53 | 36.63 | 1,973,468 | -1.07(-2.83%) |
Dec 14, 2005 | 37.02 | 38.09 | 36.94 | 37.70 | 2,502,111 | +0.60(+1.63%) |
Dec 13, 2005 | 36.73 | 37.21 | 36.59 | 37.10 | 1,873,105 | +0.30(+0.80%) |
Dec 12, 2005 | 36.08 | 37.00 | 36.04 | 36.80 | 1,804,541 | +0.64(+1.76%) |
Dec 09, 2005 | 35.93 | 36.27 | 35.64 | 36.17 | 963,879 | -0.08(-0.21%) |
Dec 08, 2005 | 35.43 | 36.68 | 35.20 | 36.24 | 2,037,064 | +0.73(+2.07%) |
Dec 07, 2005 | 35.90 | 36.20 | 35.33 | 35.51 | 1,738,957 | -0.57(-1.58%) |
Dec 06, 2005 | 35.29 | 36.46 | 35.26 | 36.08 | 2,312,317 | +0.21(+0.57%) |
Dec 05, 2005 | 35.84 | 35.97 | 35.42 | 35.87 | 1,435,882 | -0.54(-1.48%) |
Dec 02, 2005 | 36.20 | 36.51 | 36.02 | 36.41 | 2,292,443 | +0.31(+0.85%) |