Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.60 | 28.19 | 27.50 | 27.50 | 143,893 | -0.10(-0.36%) |
Feb 27, 2006 | 27.47 | 27.83 | 26.78 | 27.60 | 280,992 | +0.38(+1.40%) |
Feb 24, 2006 | 27.45 | 27.45 | 26.98 | 27.22 | 125,027 | -0.18(-0.66%) |
Feb 23, 2006 | 27.10 | 27.95 | 27.02 | 27.40 | 279,013 | +0.34(+1.26%) |
Feb 22, 2006 | 26.23 | 27.20 | 25.89 | 27.06 | 324,465 | +1.06(+4.08%) |
Feb 21, 2006 | 26.00 | 26.25 | 25.78 | 26.00 | 219,591 | +0.37(+1.44%) |
Feb 17, 2006 | 26.00 | 26.18 | 25.60 | 25.63 | 351,726 | -0.07(-0.27%) |
Feb 16, 2006 | 26.00 | 26.50 | 25.50 | 25.70 | 424,100 | -0.04(-0.16%) |
Feb 15, 2006 | 28.74 | 29.20 | 25.49 | 25.74 | 2,577,407 | -7.48(-22.52%) |
Feb 14, 2006 | 33.08 | 33.49 | 32.10 | 33.22 | 186,897 | +0.49(+1.50%) |
Feb 13, 2006 | 32.00 | 33.30 | 31.30 | 32.73 | 198,808 | +0.50(+1.55%) |
Feb 10, 2006 | 30.30 | 32.23 | 29.96 | 32.23 | 152,252 | +1.88(+6.19%) |
Feb 09, 2006 | 31.59 | 31.59 | 30.07 | 30.35 | 152,440 | -0.65(-2.10%) |
Feb 08, 2006 | 31.77 | 32.14 | 30.14 | 31.00 | 273,385 | -0.73(-2.30%) |
Feb 07, 2006 | 33.00 | 33.02 | 31.50 | 31.73 | 328,307 | -1.12(-3.41%) |
Feb 06, 2006 | 34.75 | 34.80 | 32.80 | 32.85 | 216,569 | -1.24(-3.64%) |
Feb 03, 2006 | 34.86 | 35.00 | 33.70 | 34.09 | 149,636 | -1.09(-3.10%) |
Feb 02, 2006 | 35.50 | 35.84 | 34.83 | 35.18 | 102,110 | -0.32(-0.90%) |
Feb 01, 2006 | 35.55 | 35.99 | 34.80 | 35.50 | 159,575 | -0.05(-0.14%) |
Jan 31, 2006 | 36.00 | 36.00 | 34.78 | 35.55 | 236,792 | -0.30(-0.84%) |
Jan 30, 2006 | 35.25 | 35.95 | 34.51 | 35.85 | 165,808 | +0.87(+2.49%) |
Jan 27, 2006 | 34.00 | 35.30 | 33.52 | 34.98 | 163,890 | +1.17(+3.46%) |
Jan 26, 2006 | 33.80 | 34.40 | 32.57 | 33.81 | 290,928 | +0.54(+1.62%) |
Jan 25, 2006 | 34.72 | 34.81 | 32.81 | 33.27 | 512,577 | -1.89(-5.38%) |
Jan 24, 2006 | 35.00 | 35.76 | 34.95 | 35.16 | 128,373 | +0.30(+0.86%) |
Jan 23, 2006 | 34.67 | 35.44 | 34.52 | 34.86 | 169,559 | +0.26(+0.75%) |
Jan 20, 2006 | 36.37 | 36.70 | 34.10 | 34.60 | 414,311 | -2.07(-5.64%) |
Jan 19, 2006 | 37.76 | 37.80 | 36.12 | 36.67 | 384,083 | -1.12(-2.96%) |
Jan 18, 2006 | 34.75 | 37.90 | 34.75 | 37.79 | 513,019 | +2.19(+6.15%) |
Jan 17, 2006 | 34.93 | 36.15 | 34.75 | 35.60 | 559,482 | +1.62(+4.77%) |
Jan 13, 2006 | 34.36 | 34.84 | 33.80 | 33.98 | 174,799 | -0.15(-0.44%) |
Jan 12, 2006 | 34.50 | 34.50 | 33.70 | 34.13 | 179,800 | +0.03(+0.09%) |
Jan 11, 2006 | 35.02 | 35.40 | 33.77 | 34.10 | 301,523 | -0.65(-1.87%) |
Jan 10, 2006 | 33.03 | 35.40 | 32.78 | 34.75 | 524,384 | +1.72(+5.21%) |
Jan 09, 2006 | 33.27 | 33.65 | 32.53 | 33.03 | 237,935 | -0.02(-0.06%) |
Jan 06, 2006 | 34.13 | 34.95 | 32.92 | 33.05 | 774,150 | -0.66(-1.96%) |
Jan 05, 2006 | 32.10 | 34.12 | 31.84 | 33.71 | 545,753 | +1.87(+5.87%) |
Jan 04, 2006 | 32.65 | 32.96 | 31.78 | 31.84 | 295,502 | -0.56(-1.73%) |
Jan 03, 2006 | 34.08 | 34.39 | 31.86 | 32.40 | 438,475 | -0.93(-2.79%) |
Dec 30, 2005 | 34.15 | 34.15 | 32.38 | 33.33 | 524,894 | -0.61(-1.80%) |
Dec 29, 2005 | 31.16 | 34.07 | 30.95 | 33.94 | 681,627 | +2.99(+9.66%) |
Dec 28, 2005 | 31.50 | 31.75 | 30.55 | 30.95 | 137,900 | -0.41(-1.31%) |
Dec 27, 2005 | 31.70 | 31.92 | 30.03 | 31.36 | 300,400 | -0.35(-1.10%) |
Dec 23, 2005 | 33.00 | 33.00 | 31.53 | 31.71 | 308,422 | -1.29(-3.91%) |
Dec 22, 2005 | 32.03 | 33.00 | 31.90 | 33.00 | 311,784 | +1.59(+5.06%) |
Dec 21, 2005 | 31.22 | 31.85 | 31.21 | 31.41 | 107,037 | +0.19(+0.61%) |
Dec 20, 2005 | 31.60 | 31.60 | 30.55 | 31.22 | 190,952 | +0.35(+1.13%) |
Dec 19, 2005 | 31.50 | 32.38 | 30.59 | 30.87 | 633,602 | +0.55(+1.81%) |
Dec 16, 2005 | 30.48 | 30.80 | 29.73 | 30.32 | 360,806 | -0.18(-0.59%) |
Dec 15, 2005 | 30.50 | 30.70 | 29.12 | 30.50 | 386,697 | +1.74(+6.05%) |
Dec 14, 2005 | 29.50 | 29.50 | 28.50 | 28.76 | 307,581 | -0.69(-2.34%) |
Dec 13, 2005 | 30.39 | 30.39 | 29.25 | 29.45 | 152,476 | -0.51(-1.70%) |
Dec 12, 2005 | 30.94 | 30.99 | 29.88 | 29.96 | 161,101 | -0.77(-2.51%) |
Dec 09, 2005 | 31.25 | 31.25 | 30.36 | 30.73 | 124,045 | -0.14(-0.45%) |
Dec 08, 2005 | 31.47 | 31.47 | 30.30 | 30.87 | 142,821 | +0.22(+0.72%) |
Dec 07, 2005 | 30.45 | 30.70 | 29.85 | 30.65 | 205,499 | +0.80(+2.68%) |
Dec 06, 2005 | 32.35 | 32.95 | 29.78 | 29.85 | 478,925 | -2.05(-6.43%) |
Dec 05, 2005 | 30.84 | 32.17 | 30.21 | 31.90 | 312,580 | +1.75(+5.80%) |
Dec 02, 2005 | 28.90 | 30.99 | 28.80 | 30.15 | 442,914 | +1.14(+3.93%) |