Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 55.90 | 56.18 | 53.90 | 54.31 | 65,160 | -1.35(-2.43%) |
Feb 27, 2006 | 55.25 | 55.80 | 54.51 | 55.66 | 33,308 | +1.06(+1.94%) |
Feb 24, 2006 | 54.25 | 54.90 | 53.64 | 54.60 | 16,890 | +0.72(+1.34%) |
Feb 23, 2006 | 56.00 | 56.49 | 53.69 | 53.88 | 77,985 | -2.34(-4.16%) |
Feb 22, 2006 | 54.98 | 56.22 | 54.98 | 56.22 | 38,993 | +1.72(+3.16%) |
Feb 21, 2006 | 54.50 | 54.73 | 54.50 | 54.50 | 61,178 | +0.00(+0.00%) |
Feb 17, 2006 | 53.75 | 54.60 | 53.53 | 54.50 | 49,118 | +2.00(+3.81%) |
Feb 15, 2006 | 51.50 | 52.69 | 51.50 | 52.50 | 14,716 | +1.67(+3.29%) |
Feb 14, 2006 | 51.35 | 52.00 | 50.62 | 50.83 | 10,155 | -0.02(-0.04%) |
Feb 13, 2006 | 50.99 | 51.00 | 50.80 | 50.85 | 13,811 | -0.01(-0.02%) |
Feb 10, 2006 | 50.00 | 50.86 | 50.00 | 50.86 | 6,803 | +0.57(+1.13%) |
Feb 09, 2006 | 50.50 | 51.21 | 50.26 | 50.29 | 4,031 | +0.65(+1.31%) |
Feb 08, 2006 | 50.20 | 50.20 | 49.64 | 49.64 | 16,006 | -0.53(-1.06%) |
Feb 07, 2006 | 50.50 | 50.55 | 50.15 | 50.17 | 16,937 | +2.03(+4.22%) |
Feb 06, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 47.25 | 48.40 | 47.25 | 48.14 | 38,100 | +0.64(+1.35%) |
Dec 19, 2005 | 47.30 | 47.56 | 46.62 | 47.50 | 20,235 | +0.39(+0.83%) |
Dec 16, 2005 | 46.50 | 47.30 | 46.50 | 47.11 | 11,115 | +0.22(+0.47%) |
Dec 15, 2005 | 47.38 | 47.38 | 46.89 | 46.89 | 8,998 | +0.11(+0.24%) |
Dec 14, 2005 | 47.00 | 47.00 | 46.50 | 46.78 | 571,656 | +0.28(+0.60%) |
Dec 13, 2005 | 46.10 | 46.50 | 45.70 | 46.50 | 46,404 | +0.68(+1.48%) |
Dec 12, 2005 | 45.70 | 45.82 | 45.65 | 45.82 | 2,725 | +0.29(+0.64%) |
Dec 09, 2005 | 45.74 | 45.74 | 45.41 | 45.53 | 1,470 | +0.09(+0.20%) |
Dec 08, 2005 | 45.47 | 45.61 | 45.44 | 45.44 | 780 | +0.08(+0.18%) |
Dec 07, 2005 | 45.99 | 45.99 | 45.28 | 45.36 | 5,745 | -0.47(-1.03%) |
Dec 06, 2005 | 45.84 | 45.90 | 45.75 | 45.83 | 3,822 | -0.01(-0.02%) |
Dec 05, 2005 | 45.85 | 46.25 | 45.70 | 45.84 | 3,350 | +0.17(+0.37%) |
Dec 02, 2005 | 46.00 | 46.00 | 45.30 | 45.67 | 4,573 | +0.08(+0.18%) |