Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 61.05 | 61.16 | 57.75 | 58.74 | 8,357 | -2.31(-3.78%) |
Feb 27, 2006 | 56.76 | 64.79 | 56.10 | 61.05 | 26,782 | +4.51(+7.98%) |
Feb 24, 2006 | 56.65 | 57.20 | 55.00 | 56.54 | 7,851 | +0.55(+0.98%) |
Feb 23, 2006 | 54.67 | 56.10 | 53.46 | 55.99 | 12,853 | +2.75(+5.17%) |
Feb 22, 2006 | 54.67 | 54.67 | 53.03 | 53.24 | 930 | -1.32(-2.42%) |
Feb 21, 2006 | 52.41 | 54.56 | 52.41 | 54.56 | 3,223 | +1.43(+2.69%) |
Feb 17, 2006 | 53.24 | 53.35 | 51.15 | 53.13 | 3,433 | +0.11(+0.21%) |
Feb 16, 2006 | 53.35 | 53.35 | 52.69 | 53.02 | 3,700 | -0.33(-0.62%) |
Feb 15, 2006 | 52.92 | 53.79 | 52.80 | 53.35 | 4,091 | +0.33(+0.62%) |
Feb 14, 2006 | 52.69 | 53.79 | 52.69 | 53.02 | 2,897 | -0.66(-1.23%) |
Feb 13, 2006 | 53.90 | 53.90 | 52.58 | 53.68 | 3,725 | +0.66(+1.24%) |
Feb 10, 2006 | 53.57 | 53.90 | 52.47 | 53.02 | 7,731 | -0.77(-1.43%) |
Feb 09, 2006 | 54.12 | 54.67 | 52.36 | 53.79 | 15,442 | -0.22(-0.41%) |
Feb 08, 2006 | 54.56 | 54.56 | 53.43 | 54.01 | 4,157 | +0.55(+1.03%) |
Feb 07, 2006 | 54.45 | 54.78 | 52.80 | 53.46 | 5,410 | -0.55(-1.02%) |
Feb 06, 2006 | 52.91 | 54.78 | 52.91 | 54.01 | 3,972 | +0.55(+1.03%) |
Feb 03, 2006 | 51.92 | 54.78 | 50.38 | 53.46 | 21,222 | +1.65(+3.18%) |
Feb 02, 2006 | 51.15 | 51.83 | 49.61 | 51.81 | 11,905 | +1.10(+2.17%) |
Feb 01, 2006 | 48.29 | 51.15 | 47.85 | 50.71 | 9,191 | +2.75(+5.73%) |
Jan 31, 2006 | 47.85 | 48.18 | 45.21 | 47.96 | 11,264 | +1.76(+3.81%) |
Jan 30, 2006 | 47.52 | 47.63 | 45.21 | 46.20 | 9,312 | +0.00(+0.00%) |
Jan 27, 2006 | 44.33 | 46.31 | 44.33 | 46.20 | 4,543 | +2.53(+5.79%) |
Jan 26, 2006 | 43.56 | 44.00 | 43.33 | 43.67 | 16,183 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 44.77 | 43.45 | 43.67 | 15,503 | -0.07(-0.15%) |
Jan 24, 2006 | 43.01 | 44.55 | 43.01 | 43.74 | 13,640 | +0.40(+0.91%) |
Jan 23, 2006 | 44.22 | 44.88 | 43.23 | 43.34 | 11,169 | -1.65(-3.67%) |
Jan 20, 2006 | 44.88 | 45.98 | 44.22 | 44.99 | 12,832 | +0.00(+0.00%) |
Jan 19, 2006 | 46.75 | 47.08 | 44.55 | 44.99 | 12,154 | -0.66(-1.44%) |
Jan 18, 2006 | 49.83 | 49.83 | 44.88 | 45.65 | 18,988 | -2.20(-4.60%) |
Jan 17, 2006 | 49.50 | 49.94 | 47.41 | 47.85 | 4,474 | -0.77(-1.58%) |
Jan 13, 2006 | 50.82 | 50.82 | 47.85 | 48.62 | 7,710 | -1.21(-2.43%) |
Jan 12, 2006 | 48.51 | 55.99 | 47.85 | 49.83 | 73,090 | +1.21(+2.49%) |
Jan 11, 2006 | 47.96 | 48.73 | 47.30 | 48.62 | 6,027 | +0.99(+2.08%) |
Jan 10, 2006 | 46.53 | 47.63 | 46.42 | 47.63 | 1,172 | +0.00(+0.00%) |
Jan 09, 2006 | 46.31 | 47.63 | 46.31 | 47.63 | 2,266 | +0.00(+0.00%) |
Jan 06, 2006 | 46.75 | 47.85 | 46.42 | 47.63 | 2,852 | +0.33(+0.70%) |
Jan 05, 2006 | 47.85 | 48.29 | 46.75 | 47.30 | 2,281 | -0.77(-1.60%) |
Jan 04, 2006 | 48.40 | 48.95 | 48.07 | 48.07 | 2,065 | -0.66(-1.35%) |
Jan 03, 2006 | 49.39 | 49.39 | 48.73 | 48.73 | 1,004 | -0.44(-0.89%) |
Dec 30, 2005 | 48.95 | 49.36 | 48.95 | 49.17 | 1,779 | +0.33(+0.68%) |
Dec 29, 2005 | 50.05 | 50.05 | 48.40 | 48.84 | 10,108 | -1.21(-2.42%) |
Dec 28, 2005 | 49.50 | 50.05 | 49.28 | 50.05 | 1,272 | -0.11(-0.22%) |
Dec 27, 2005 | 48.51 | 50.38 | 48.51 | 50.16 | 2,554 | +0.15(+0.31%) |
Dec 23, 2005 | 50.38 | 50.60 | 49.50 | 50.01 | 300 | +0.29(+0.58%) |
Dec 22, 2005 | 51.15 | 51.15 | 48.62 | 49.72 | 1,400 | -0.22(-0.44%) |
Dec 21, 2005 | 50.49 | 50.49 | 49.72 | 49.94 | 1,903 | -0.66(-1.30%) |
Dec 20, 2005 | 50.82 | 50.82 | 49.50 | 50.60 | 3,691 | +0.33(+0.66%) |
Dec 19, 2005 | 50.57 | 50.82 | 49.72 | 50.27 | 1,392 | -0.66(-1.30%) |
Dec 16, 2005 | 49.61 | 51.15 | 49.50 | 50.93 | 5,451 | +0.88(+1.76%) |
Dec 15, 2005 | 49.09 | 50.60 | 49.09 | 50.05 | 3,419 | +0.55(+1.11%) |
Dec 14, 2005 | 51.04 | 51.92 | 49.50 | 49.50 | 1,390 | -1.10(-2.17%) |
Dec 13, 2005 | 51.70 | 51.70 | 49.83 | 50.60 | 1,116 | +0.00(+0.00%) |
Dec 12, 2005 | 50.60 | 50.82 | 49.50 | 50.60 | 2,097 | +0.00(+0.00%) |
Dec 09, 2005 | 49.50 | 50.82 | 49.17 | 50.60 | 1,482 | +0.88(+1.77%) |
Dec 08, 2005 | 48.95 | 50.16 | 48.95 | 49.72 | 1,294 | +0.22(+0.44%) |
Dec 07, 2005 | 49.50 | 50.16 | 48.95 | 49.50 | 4,456 | -1.10(-2.17%) |
Dec 06, 2005 | 50.60 | 50.71 | 49.71 | 50.60 | 5,231 | +0.44(+0.88%) |
Dec 05, 2005 | 52.25 | 52.25 | 50.16 | 50.16 | 1,941 | -0.66(-1.30%) |
Dec 02, 2005 | 52.25 | 52.25 | 50.82 | 50.82 | 764 | -0.77(-1.49%) |