Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 42.50 | 42.90 | 42.35 | 42.90 | 2,560 | +0.40(+0.94%) |
Feb 27, 2006 | 42.50 | 43.45 | 42.50 | 42.50 | 8,020 | -1.58(-3.58%) |
Feb 24, 2006 | 44.08 | 44.08 | 43.20 | 44.08 | 4,796 | +1.58(+3.72%) |
Feb 23, 2006 | 42.50 | 43.50 | 42.50 | 42.50 | 9,682 | -2.45(-5.45%) |
Feb 22, 2006 | 44.95 | 44.95 | 43.50 | 44.95 | 22,131 | -0.05(-0.11%) |
Feb 21, 2006 | 45.00 | 45.00 | 43.70 | 45.00 | 11,336 | -1.60(-3.43%) |
Feb 17, 2006 | 46.60 | 48.36 | 46.15 | 46.60 | 39,592 | +5.60(+13.66%) |
Feb 16, 2006 | 41.00 | 41.15 | 40.70 | 41.00 | 11,286 | +1.70(+4.33%) |
Feb 15, 2006 | 39.30 | 40.83 | 39.30 | 39.30 | 79,439 | +0.85(+2.21%) |
Feb 14, 2006 | 38.45 | 38.75 | 38.20 | 38.45 | 10,878 | -1.55(-3.87%) |
Feb 13, 2006 | 40.00 | 40.45 | 39.80 | 40.00 | 7,797 | -1.15(-2.79%) |
Feb 10, 2006 | 41.15 | 42.50 | 41.15 | 41.15 | 13,641 | +0.95(+2.36%) |
Feb 09, 2006 | 40.20 | 40.60 | 40.20 | 40.20 | 49,380 | -1.30(-3.13%) |
Feb 08, 2006 | 41.50 | 41.70 | 40.70 | 41.50 | 8,618 | -1.70(-3.94%) |
Feb 07, 2006 | 45.00 | 45.10 | 43.20 | 43.20 | 24,952 | -1.80(-4.00%) |
Feb 06, 2006 | 45.00 | 45.25 | 43.70 | 45.00 | 14,093 | +1.75(+4.05%) |
Feb 03, 2006 | 43.25 | 44.10 | 43.25 | 43.25 | 7,528 | -0.65(-1.48%) |
Feb 02, 2006 | 43.90 | 44.10 | 43.50 | 43.90 | 8,404 | +0.20(+0.46%) |
Feb 01, 2006 | 43.70 | 44.70 | 43.20 | 43.70 | 27,413 | +1.00(+2.34%) |
Jan 31, 2006 | 42.70 | 43.25 | 42.70 | 42.70 | 2,291 | +0.10(+0.23%) |
Jan 30, 2006 | 42.60 | 42.60 | 42.05 | 42.60 | 3,970 | +0.10(+0.24%) |
Jan 27, 2006 | 42.50 | 42.75 | 42.05 | 42.50 | 25,965 | +1.65(+4.04%) |
Jan 26, 2006 | 40.85 | 41.20 | 40.55 | 40.85 | 44,972 | +0.30(+0.74%) |
Jan 25, 2006 | 40.55 | 40.90 | 40.50 | 40.55 | 2,900 | +1.30(+3.31%) |
Jan 24, 2006 | 39.25 | 39.70 | 39.15 | 39.25 | 46,788 | -0.15(-0.38%) |
Jan 23, 2006 | 39.40 | 39.75 | 39.05 | 39.40 | 3,777 | -0.40(-1.01%) |
Jan 20, 2006 | 39.80 | 39.90 | 39.45 | 39.80 | 53,102 | +0.80(+2.05%) |
Jan 19, 2006 | 39.00 | 39.50 | 36.25 | 39.00 | 28,901 | +2.20(+5.98%) |
Jan 18, 2006 | 36.80 | 37.60 | 36.80 | 36.80 | 11,989 | -0.70(-1.87%) |
Jan 17, 2006 | 37.50 | 38.05 | 37.50 | 37.50 | 8,361 | -1.90(-4.82%) |
Jan 13, 2006 | 39.40 | 39.40 | 39.25 | 39.40 | 38,020 | +0.30(+0.77%) |
Jan 12, 2006 | 39.10 | 39.85 | 39.10 | 39.10 | 14,243 | -0.55(-1.39%) |
Jan 11, 2006 | 39.65 | 39.65 | 39.05 | 39.65 | 25,644 | +1.40(+3.66%) |
Jan 10, 2006 | 38.25 | 38.25 | 37.70 | 38.25 | 20,529 | +0.55(+1.46%) |
Jan 09, 2006 | 37.70 | 38.25 | 37.70 | 37.70 | 3,808 | -0.30(-0.79%) |
Jan 06, 2006 | 38.00 | 38.20 | 37.70 | 38.00 | 9,718 | +0.30(+0.80%) |
Jan 05, 2006 | 37.70 | 37.95 | 37.70 | 37.70 | 1,809 | -0.50(-1.31%) |
Jan 04, 2006 | 38.75 | 38.70 | 37.90 | 38.20 | 5,617 | -0.55(-1.42%) |
Jan 03, 2006 | 38.75 | 38.75 | 38.10 | 38.75 | 9,276 | +1.50(+4.03%) |
Dec 30, 2005 | 37.25 | 37.25 | 36.90 | 37.25 | 8,964 | +0.05(+0.13%) |
Dec 29, 2005 | 37.20 | 37.20 | 36.90 | 37.20 | 10,340 | -0.10(-0.27%) |
Dec 28, 2005 | 37.30 | 37.30 | 36.78 | 37.30 | 12,901 | +0.45(+1.22%) |
Dec 23, 2005 | 36.85 | 37.25 | 36.75 | 36.85 | 7,436 | +0.30(+0.82%) |
Dec 22, 2005 | 36.25 | 37.00 | 36.45 | 36.55 | 9,969 | +0.30(+0.83%) |
Dec 21, 2005 | 36.10 | 36.25 | 36.15 | 36.25 | 349 | +0.15(+0.42%) |
Dec 20, 2005 | 36.10 | 36.40 | 36.05 | 36.10 | 47,919 | +0.60(+1.69%) |
Dec 19, 2005 | 35.50 | 35.60 | 35.40 | 35.50 | 11,383 | +1.40(+4.11%) |
Dec 16, 2005 | 34.10 | 34.30 | 34.10 | 34.10 | 6,700 | -0.30(-0.87%) |
Dec 15, 2005 | 34.40 | 34.85 | 34.40 | 34.40 | 6,955 | -0.60(-1.71%) |
Dec 14, 2005 | 35.00 | 35.50 | 35.00 | 35.00 | 15,121 | -0.70(-1.96%) |
Dec 13, 2005 | 35.70 | 36.30 | 35.70 | 35.70 | 2,544 | -0.45(-1.24%) |
Dec 12, 2005 | 36.15 | 36.45 | 36.00 | 36.15 | 6,906 | +0.80(+2.26%) |
Dec 09, 2005 | 35.35 | 35.40 | 32.25 | 35.35 | 8,758 | +0.35(+1.00%) |
Dec 08, 2005 | 35.00 | 35.00 | 34.75 | 35.00 | 17,110 | +0.50(+1.45%) |
Dec 07, 2005 | 34.50 | 34.50 | 33.95 | 34.50 | 33,825 | +1.10(+3.29%) |
Dec 06, 2005 | 33.40 | 33.41 | 33.20 | 33.40 | 4,500 | +0.15(+0.45%) |
Dec 05, 2005 | 33.25 | 33.25 | 33.00 | 33.25 | 7,295 | +0.25(+0.76%) |
Dec 02, 2005 | 33.00 | 33.34 | 32.90 | 33.00 | 22,940 | -0.05(-0.15%) |