Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 46.53 | 46.53 | 45.60 | 45.60 | 87,500 | -0.93(-2.00%) |
Feb 27, 2006 | 46.95 | 46.95 | 46.18 | 46.53 | 100,800 | -0.14(-0.30%) |
Feb 24, 2006 | 45.90 | 46.75 | 45.80 | 46.67 | 138,300 | +0.87(+1.90%) |
Feb 23, 2006 | 45.10 | 45.99 | 44.75 | 45.80 | 249,300 | +1.93(+4.40%) |
Feb 22, 2006 | 43.00 | 44.15 | 42.85 | 43.87 | 95,900 | +0.77(+1.79%) |
Feb 21, 2006 | 44.00 | 44.06 | 42.81 | 43.10 | 68,100 | -0.75(-1.71%) |
Feb 17, 2006 | 44.25 | 45.00 | 43.85 | 43.85 | 138,000 | -0.60(-1.35%) |
Feb 16, 2006 | 43.75 | 44.70 | 42.53 | 44.45 | 293,000 | +1.75(+4.10%) |
Feb 15, 2006 | 43.10 | 43.30 | 42.22 | 42.70 | 98,100 | -0.30(-0.70%) |
Feb 14, 2006 | 41.45 | 43.26 | 41.19 | 43.00 | 197,900 | +1.52(+3.66%) |
Feb 13, 2006 | 41.75 | 42.55 | 41.00 | 41.48 | 199,100 | -0.83(-1.96%) |
Feb 10, 2006 | 43.25 | 43.26 | 41.50 | 42.31 | 375,500 | -1.74(-3.95%) |
Feb 09, 2006 | 45.78 | 46.00 | 43.08 | 44.05 | 220,300 | -1.69(-3.69%) |
Feb 08, 2006 | 45.85 | 46.60 | 45.04 | 45.74 | 174,400 | -0.54(-1.17%) |
Feb 07, 2006 | 47.71 | 47.75 | 45.25 | 46.28 | 267,200 | -1.43(-3.00%) |
Feb 06, 2006 | 47.48 | 48.00 | 46.00 | 47.71 | 349,800 | +1.16(+2.49%) |
Feb 03, 2006 | 44.85 | 46.56 | 44.25 | 46.55 | 245,300 | +1.80(+4.02%) |
Feb 02, 2006 | 47.90 | 47.91 | 44.26 | 44.75 | 401,500 | -1.81(-3.89%) |
Feb 01, 2006 | 48.90 | 49.24 | 45.25 | 46.56 | 606,700 | -0.96(-2.02%) |
Jan 31, 2006 | 45.50 | 49.30 | 45.38 | 47.52 | 1,111,200 | +2.72(+6.07%) |
Jan 30, 2006 | 42.20 | 45.51 | 41.25 | 44.80 | 736,000 | +2.60(+6.16%) |
Jan 27, 2006 | 44.88 | 44.90 | 41.75 | 42.20 | 1,150,800 | -1.80(-4.09%) |
Jan 26, 2006 | 45.00 | 48.28 | 39.51 | 44.00 | 13,219,300 | +0.00(+0.00%) |
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |