Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 59.05 | 59.16 | 58.02 | 58.20 | 641,126 | -0.83(-1.41%) |
Feb 27, 2006 | 58.01 | 59.42 | 58.01 | 59.03 | 728,015 | +0.53(+0.91%) |
Feb 24, 2006 | 58.25 | 59.24 | 58.25 | 58.50 | 749,076 | -0.75(-1.27%) |
Feb 23, 2006 | 60.11 | 60.41 | 59.25 | 59.25 | 983,703 | -1.24(-2.05%) |
Feb 22, 2006 | 59.26 | 60.85 | 59.26 | 60.49 | 1,744,823 | +1.85(+3.15%) |
Feb 21, 2006 | 57.75 | 58.89 | 57.65 | 58.64 | 1,486,034 | +2.19(+3.88%) |
Feb 17, 2006 | 56.40 | 56.47 | 55.56 | 56.45 | 301,192 | +0.51(+0.91%) |
Feb 15, 2006 | 55.05 | 56.24 | 55.05 | 55.94 | 632,539 | +0.59(+1.07%) |
Feb 14, 2006 | 54.27 | 55.95 | 53.96 | 55.35 | 555,717 | +0.84(+1.54%) |
Feb 13, 2006 | 55.10 | 55.51 | 54.18 | 54.51 | 418,051 | -1.00(-1.80%) |
Feb 10, 2006 | 55.60 | 55.95 | 54.73 | 55.51 | 490,824 | -0.02(-0.04%) |
Feb 09, 2006 | 55.95 | 56.15 | 55.33 | 55.53 | 398,000 | -0.31(-0.56%) |
Feb 08, 2006 | 55.20 | 56.09 | 54.91 | 55.84 | 995,737 | +7.87(+16.41%) |
Feb 07, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 48.79 | 48.84 | 47.97 | 47.97 | 592,400 | +0.00(+0.00%) |
Dec 20, 2005 | 48.79 | 48.84 | 47.97 | 47.97 | 592,400 | -0.68(-1.40%) |
Dec 19, 2005 | 48.97 | 48.97 | 48.34 | 48.65 | 555,203 | +0.01(+0.02%) |
Dec 16, 2005 | 48.74 | 49.24 | 48.52 | 48.64 | 754,731 | +0.44(+0.91%) |
Dec 15, 2005 | 49.00 | 49.06 | 48.15 | 48.20 | 918,266 | -0.80(-1.63%) |
Dec 14, 2005 | 49.00 | 49.24 | 48.65 | 49.00 | 839,768 | +0.28(+0.57%) |
Dec 13, 2005 | 47.70 | 49.25 | 47.70 | 48.72 | 1,572,389 | +0.93(+1.95%) |
Dec 12, 2005 | 48.98 | 48.98 | 47.00 | 47.79 | 1,305,873 | -0.73(-1.50%) |
Dec 09, 2005 | 49.64 | 49.64 | 48.35 | 48.52 | 934,209 | -0.93(-1.88%) |
Dec 08, 2005 | 51.40 | 51.40 | 49.38 | 49.45 | 1,637,211 | -2.26(-4.37%) |
Dec 07, 2005 | 52.39 | 52.39 | 51.19 | 51.71 | 903,326 | -0.14(-0.27%) |
Dec 06, 2005 | 51.73 | 52.38 | 51.25 | 51.85 | 870,715 | +0.70(+1.37%) |
Dec 05, 2005 | 51.74 | 51.74 | 50.93 | 51.15 | 476,218 | -0.43(-0.83%) |
Dec 02, 2005 | 52.00 | 52.70 | 51.54 | 51.58 | 1,189,736 | -0.41(-0.79%) |