Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 70.56 | 72.52 | 69.02 | 70.14 | 17,863 | -0.42(-0.60%) |
Feb 27, 2006 | 67.62 | 70.70 | 67.62 | 70.56 | 23,967 | +3.50(+5.22%) |
Feb 24, 2006 | 64.54 | 68.32 | 64.40 | 67.06 | 9,845 | +2.10(+3.23%) |
Feb 23, 2006 | 64.96 | 67.48 | 64.54 | 64.96 | 16,803 | +0.28(+0.43%) |
Feb 22, 2006 | 63.14 | 65.10 | 63.14 | 64.68 | 7,428 | +1.12(+1.76%) |
Feb 21, 2006 | 63.00 | 64.26 | 63.00 | 63.56 | 6,862 | +0.42(+0.67%) |
Feb 17, 2006 | 63.56 | 64.96 | 63.00 | 63.14 | 5,538 | -0.84(-1.31%) |
Feb 16, 2006 | 64.40 | 65.38 | 63.14 | 63.98 | 4,285 | -0.70(-1.08%) |
Feb 15, 2006 | 63.84 | 64.88 | 63.14 | 64.68 | 2,999 | +0.98(+1.54%) |
Feb 14, 2006 | 64.68 | 64.96 | 63.70 | 63.70 | 5,705 | -0.70(-1.09%) |
Feb 13, 2006 | 65.94 | 66.92 | 63.84 | 64.40 | 7,855 | -2.38(-3.56%) |
Feb 10, 2006 | 66.08 | 66.92 | 63.70 | 66.78 | 6,838 | +1.12(+1.71%) |
Feb 09, 2006 | 65.38 | 68.60 | 65.38 | 65.66 | 6,358 | -0.14(-0.21%) |
Feb 08, 2006 | 67.06 | 67.06 | 65.24 | 65.80 | 6,135 | -1.12(-1.67%) |
Feb 07, 2006 | 67.76 | 67.76 | 64.40 | 66.92 | 6,490 | -0.42(-0.62%) |
Feb 06, 2006 | 64.82 | 67.76 | 63.28 | 67.34 | 23,052 | +1.68(+2.56%) |
Feb 03, 2006 | 63.00 | 67.34 | 62.30 | 65.66 | 28,526 | +3.08(+4.92%) |
Feb 02, 2006 | 61.88 | 65.94 | 57.40 | 62.58 | 80,410 | -1.96(-3.04%) |
Feb 01, 2006 | 67.20 | 67.90 | 62.44 | 64.54 | 29,266 | -3.36(-4.95%) |
Jan 31, 2006 | 67.90 | 68.04 | 66.61 | 67.90 | 8,378 | +0.00(+0.00%) |
Jan 30, 2006 | 67.90 | 67.90 | 62.30 | 67.90 | 25,476 | +0.00(+0.00%) |
Jan 27, 2006 | 68.32 | 71.68 | 67.48 | 67.90 | 10,088 | -0.56(-0.82%) |
Jan 26, 2006 | 70.28 | 70.42 | 65.94 | 68.46 | 22,840 | -1.54(-2.20%) |
Jan 25, 2006 | 70.00 | 70.56 | 69.16 | 70.00 | 14,764 | +0.42(+0.60%) |
Jan 24, 2006 | 73.22 | 74.06 | 69.30 | 69.58 | 16,902 | -3.92(-5.33%) |
Jan 23, 2006 | 73.78 | 73.78 | 72.10 | 73.50 | 12,298 | +0.70(+0.96%) |
Jan 20, 2006 | 73.64 | 74.90 | 72.10 | 72.80 | 21,657 | -0.84(-1.14%) |
Jan 19, 2006 | 68.32 | 73.78 | 68.18 | 73.64 | 31,118 | +6.16(+9.13%) |
Jan 18, 2006 | 67.20 | 67.62 | 64.40 | 67.48 | 12,593 | -0.14(-0.21%) |
Jan 17, 2006 | 69.72 | 70.28 | 67.48 | 67.62 | 12,538 | -2.66(-3.78%) |
Jan 13, 2006 | 71.40 | 71.82 | 69.16 | 70.28 | 26,872 | -0.70(-0.99%) |
Jan 12, 2006 | 67.34 | 71.26 | 67.34 | 70.98 | 49,407 | +3.78(+5.63%) |
Jan 11, 2006 | 65.10 | 69.72 | 64.82 | 67.20 | 47,784 | +1.40(+2.13%) |
Jan 10, 2006 | 63.98 | 66.22 | 63.84 | 65.80 | 16,489 | +1.40(+2.17%) |
Jan 09, 2006 | 59.50 | 66.36 | 59.50 | 64.40 | 24,579 | +4.06(+6.73%) |
Jan 06, 2006 | 56.14 | 61.88 | 56.00 | 60.34 | 43,050 | +6.02(+11.08%) |
Jan 05, 2006 | 55.30 | 56.84 | 51.80 | 54.32 | 8,616 | -2.10(-3.72%) |
Jan 04, 2006 | 53.76 | 56.42 | 53.76 | 56.42 | 7,572 | +1.68(+3.07%) |
Jan 03, 2006 | 54.88 | 55.44 | 51.38 | 54.74 | 13,704 | -0.56(-1.01%) |
Dec 30, 2005 | 56.56 | 57.68 | 54.74 | 55.30 | 6,535 | -1.82(-3.19%) |
Dec 29, 2005 | 57.96 | 57.96 | 56.00 | 57.12 | 3,961 | +0.00(+0.00%) |
Dec 28, 2005 | 57.40 | 58.24 | 56.14 | 57.12 | 8,878 | +0.56(+0.99%) |
Dec 27, 2005 | 58.10 | 59.36 | 56.28 | 56.56 | 12,242 | -1.26(-2.18%) |
Dec 23, 2005 | 55.72 | 57.82 | 55.72 | 57.82 | 7,287 | +1.68(+2.99%) |
Dec 22, 2005 | 56.14 | 57.40 | 54.74 | 56.14 | 13,616 | +0.00(+0.00%) |
Dec 21, 2005 | 55.72 | 56.28 | 55.58 | 56.14 | 21,313 | +0.84(+1.52%) |
Dec 20, 2005 | 56.98 | 56.98 | 54.60 | 55.30 | 6,019 | -0.56(-1.00%) |
Dec 19, 2005 | 54.32 | 57.12 | 53.48 | 55.86 | 17,450 | +1.96(+3.64%) |
Dec 16, 2005 | 51.94 | 54.18 | 51.94 | 53.90 | 17,465 | +1.96(+3.77%) |
Dec 15, 2005 | 54.18 | 54.32 | 50.40 | 51.94 | 28,537 | -1.68(-3.13%) |
Dec 14, 2005 | 54.46 | 54.46 | 52.92 | 53.62 | 11,665 | -1.40(-2.54%) |
Dec 13, 2005 | 52.50 | 55.58 | 52.36 | 55.02 | 28,461 | +1.96(+3.69%) |
Dec 12, 2005 | 52.22 | 54.18 | 52.22 | 53.06 | 19,399 | +2.66(+5.28%) |
Dec 09, 2005 | 47.88 | 52.50 | 47.74 | 50.40 | 47,386 | +5.04(+11.11%) |
Dec 08, 2005 | 44.24 | 46.06 | 44.24 | 45.36 | 17,650 | +0.28(+0.62%) |
Dec 07, 2005 | 44.94 | 45.78 | 44.52 | 45.08 | 15,011 | -0.56(-1.23%) |
Dec 06, 2005 | 44.80 | 46.20 | 43.54 | 45.64 | 19,343 | +0.56(+1.24%) |
Dec 05, 2005 | 47.60 | 48.30 | 43.82 | 45.08 | 28,788 | -2.24(-4.73%) |
Dec 02, 2005 | 47.46 | 49.42 | 45.64 | 47.32 | 19,102 | -0.14(-0.29%) |