Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.77 | 42.35 | 40.41 | 42.25 | 1,392,420 | +0.70(+1.68%) |
Feb 27, 2006 | 42.41 | 42.95 | 41.33 | 41.55 | 1,412,201 | -0.94(-2.21%) |
Feb 24, 2006 | 42.59 | 42.88 | 42.00 | 42.49 | 872,161 | +0.70(+1.68%) |
Feb 23, 2006 | 42.34 | 43.40 | 41.62 | 41.79 | 1,187,101 | -0.20(-0.48%) |
Feb 22, 2006 | 42.75 | 43.01 | 41.53 | 41.99 | 1,779,031 | -0.81(-1.89%) |
Feb 21, 2006 | 44.32 | 44.37 | 42.60 | 42.80 | 1,978,091 | +0.60(+1.42%) |
Feb 17, 2006 | 42.10 | 42.40 | 41.50 | 42.20 | 1,226,735 | +0.70(+1.69%) |
Feb 16, 2006 | 41.35 | 41.77 | 40.91 | 41.50 | 1,112,028 | +0.78(+1.92%) |
Feb 15, 2006 | 39.61 | 40.89 | 39.36 | 40.72 | 1,850,069 | -37.67(-48.05%) |
Feb 14, 2006 | 78.50 | 79.29 | 77.44 | 78.39 | 1,206,284 | -0.24(-0.31%) |
Feb 13, 2006 | 80.85 | 80.94 | 78.18 | 78.63 | 715,102 | -2.26(-2.79%) |
Feb 10, 2006 | 81.88 | 81.88 | 79.15 | 80.89 | 898,535 | -0.16(-0.20%) |
Feb 09, 2006 | 81.06 | 82.92 | 80.86 | 81.05 | 837,739 | +0.66(+0.82%) |
Feb 08, 2006 | 79.55 | 80.85 | 77.16 | 80.39 | 1,517,453 | +8.39(+11.65%) |
Feb 07, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 72.50 | 72.66 | 72.00 | 72.00 | 723,900 | +0.00(+0.00%) |
Dec 20, 2005 | 72.50 | 72.66 | 72.00 | 72.00 | 723,900 | +0.00(+0.00%) |
Dec 19, 2005 | 71.80 | 72.05 | 71.05 | 72.00 | 639,358 | +1.13(+1.59%) |
Dec 16, 2005 | 70.80 | 70.89 | 69.40 | 70.87 | 935,024 | +0.47(+0.67%) |
Dec 15, 2005 | 69.51 | 70.92 | 69.50 | 70.40 | 486,307 | +0.95(+1.37%) |
Dec 14, 2005 | 71.25 | 72.00 | 68.62 | 69.45 | 750,148 | -1.98(-2.77%) |
Dec 13, 2005 | 71.00 | 72.00 | 70.15 | 71.43 | 475,265 | +0.17(+0.24%) |
Dec 12, 2005 | 71.70 | 72.14 | 70.40 | 71.26 | 497,301 | +0.41(+0.58%) |
Dec 09, 2005 | 72.00 | 73.15 | 70.53 | 70.85 | 736,114 | -0.91(-1.27%) |
Dec 08, 2005 | 72.60 | 72.90 | 70.93 | 71.76 | 564,262 | -0.80(-1.10%) |
Dec 07, 2005 | 70.87 | 74.18 | 70.87 | 72.56 | 1,157,917 | +1.85(+2.62%) |
Dec 06, 2005 | 67.30 | 71.20 | 67.25 | 70.71 | 1,352,559 | +3.37(+5.00%) |
Dec 05, 2005 | 66.25 | 67.54 | 66.19 | 67.34 | 519,339 | +1.11(+1.68%) |
Dec 02, 2005 | 67.54 | 67.54 | 65.86 | 66.23 | 748,099 | -0.92(-1.37%) |