Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 31.85 | 30.50 | 29.75 | 29.75 | 2,235 | -2.10(-6.59%) |
Feb 27, 2006 | 31.85 | 31.90 | 31.30 | 31.85 | 1,500 | -0.15(-0.47%) |
Feb 24, 2006 | 32.00 | 32.00 | 31.50 | 32.00 | 650 | +0.40(+1.27%) |
Feb 23, 2006 | 31.60 | 31.60 | 31.00 | 31.60 | 1,000 | +0.10(+0.32%) |
Feb 22, 2006 | 31.50 | 31.50 | 29.75 | 31.50 | 1,210 | +0.50(+1.61%) |
Feb 21, 2006 | 31.00 | 31.50 | 30.50 | 31.00 | 2,330 | +1.00(+3.33%) |
Feb 17, 2006 | 30.00 | 30.50 | 29.00 | 30.00 | 4,000 | -0.75(-2.44%) |
Feb 16, 2006 | 30.75 | 30.75 | 29.70 | 30.75 | 1,135 | +0.25(+0.82%) |
Feb 15, 2006 | 30.50 | 32.50 | 30.40 | 30.50 | 16,300 | -2.50(-7.58%) |
Feb 14, 2006 | 33.00 | 33.00 | 32.00 | 33.00 | 7,650 | +3.00(+10.00%) |
Feb 13, 2006 | 30.00 | 32.00 | 30.00 | 30.00 | 5,610 | -4.75(-13.67%) |
Feb 10, 2006 | 34.75 | 35.50 | 34.00 | 34.75 | 3,500 | -0.25(-0.71%) |
Feb 09, 2006 | 35.00 | 35.00 | 34.00 | 35.00 | 2,500 | -1.00(-2.78%) |
Feb 08, 2006 | 36.00 | 36.50 | 35.70 | 36.00 | 2,200 | +0.00(+0.00%) |
Feb 07, 2006 | 35.30 | 37.00 | 36.00 | 36.00 | 6,205 | +0.70(+1.98%) |
Feb 06, 2006 | 35.30 | 36.50 | 35.25 | 35.30 | 5,200 | -0.70(-1.94%) |
Feb 03, 2006 | 36.00 | 36.00 | 34.25 | 36.00 | 7,500 | +2.50(+7.46%) |
Feb 02, 2006 | 33.50 | 33.50 | 32.50 | 33.50 | 4,900 | +0.50(+1.52%) |
Feb 01, 2006 | 33.00 | 33.25 | 33.00 | 33.00 | 2,350 | +0.00(+0.00%) |
Jan 31, 2006 | 33.00 | 34.25 | 31.50 | 33.00 | 3,500 | +0.25(+0.76%) |
Jan 30, 2006 | 32.75 | 32.75 | 32.55 | 32.75 | 5,384 | +1.50(+4.80%) |
Jan 27, 2006 | 31.25 | 32.50 | 30.50 | 31.25 | 2,200 | +0.00(+0.00%) |
Jan 26, 2006 | 31.25 | 32.00 | 30.00 | 31.25 | 3,300 | -0.60(-1.88%) |
Jan 25, 2006 | 31.85 | 31.85 | 31.85 | 31.85 | 400 | -0.70(-2.15%) |
Jan 24, 2006 | 32.55 | 33.00 | 31.25 | 32.55 | 2,825 | +3.55(+12.24%) |
Jan 23, 2006 | 29.00 | 32.00 | 29.00 | 29.00 | 2,100 | -1.00(-3.33%) |
Jan 20, 2006 | 30.00 | 33.00 | 30.00 | 30.00 | 23,600 | -3.00(-9.09%) |
Jan 19, 2006 | 33.00 | 34.50 | 33.00 | 33.00 | 6,947 | +3.00(+10.00%) |
Jan 18, 2006 | 30.00 | 33.25 | 28.50 | 30.00 | 33,160 | -3.75(-11.11%) |
Jan 17, 2006 | 33.75 | 34.00 | 32.50 | 33.75 | 6,800 | -4.35(-11.42%) |
Jan 13, 2006 | 38.10 | 39.50 | 38.00 | 38.10 | 14,875 | +0.90(+2.42%) |
Jan 12, 2006 | 37.20 | 38.30 | 36.80 | 37.20 | 1,665 | -1.30(-3.38%) |
Jan 11, 2006 | 38.50 | 39.75 | 37.50 | 38.50 | 11,850 | +1.00(+2.67%) |
Jan 10, 2006 | 37.50 | 37.70 | 35.80 | 37.50 | 5,208 | -3.50(-8.54%) |
Jan 09, 2006 | 41.00 | 41.00 | 38.55 | 41.00 | 14,900 | +1.00(+2.50%) |
Jan 06, 2006 | 40.00 | 40.75 | 38.75 | 40.00 | 2,400 | +1.75(+4.58%) |
Jan 05, 2006 | 38.25 | 40.20 | 38.00 | 38.25 | 26,766 | -5.75(-13.07%) |
Jan 04, 2006 | 44.00 | 45.00 | 41.65 | 44.00 | 33,095 | +0.00(+0.00%) |
Jan 03, 2006 | 44.00 | 46.50 | 43.00 | 44.00 | 31,350 | +1.00(+2.33%) |
Dec 30, 2005 | 43.00 | 43.75 | 42.00 | 43.00 | 21,470 | +0.00(+0.00%) |
Dec 29, 2005 | 43.00 | 45.50 | 37.85 | 43.00 | 8,350 | +6.00(+16.22%) |
Dec 28, 2005 | 37.00 | 37.50 | 37.00 | 37.00 | 3,130 | -74.00(-66.67%) |
Dec 23, 2005 | 111.00 | 112.50 | 110.00 | 111.00 | 900 | -1.50(-1.33%) |
Dec 22, 2005 | 110.50 | 112.50 | 110.00 | 112.50 | 1,570 | +2.00(+1.81%) |
Dec 21, 2005 | 100.00 | 110.50 | 107.30 | 110.50 | 2,580 | +10.50(+10.50%) |
Dec 20, 2005 | 100.00 | 102.00 | 100.00 | 100.00 | 8,189 | +0.00(+0.00%) |
Dec 19, 2005 | 100.00 | 100.00 | 99.60 | 100.00 | 1,600 | +7.50(+8.11%) |
Dec 16, 2005 | 92.50 | 94.00 | 92.00 | 92.50 | 21,640 | +3.00(+3.35%) |
Dec 15, 2005 | 89.50 | 91.25 | 88.25 | 89.50 | 6,640 | -2.00(-2.19%) |
Dec 14, 2005 | 91.50 | 91.50 | 91.50 | 91.50 | 970 | +1.50(+1.67%) |
Dec 13, 2005 | 90.00 | 90.00 | 90.00 | 90.00 | 167 | +0.50(+0.56%) |
Dec 12, 2005 | 89.50 | 89.95 | 89.50 | 89.50 | 2,400 | +1.50(+1.70%) |
Dec 09, 2005 | 88.00 | 88.00 | 87.00 | 88.00 | 1,000 | +7.25(+8.98%) |
Dec 08, 2005 | 80.75 | 81.85 | 80.75 | 80.75 | 2,430 | -3.00(-3.58%) |
Dec 07, 2005 | 83.75 | 84.00 | 83.75 | 83.75 | 4,200 | -4.00(-4.56%) |
Dec 06, 2005 | 87.75 | 88.40 | 87.00 | 87.75 | 31,850 | -2.75(-3.04%) |
Dec 05, 2005 | 90.50 | 90.75 | 89.00 | 90.50 | 4,800 | +2.50(+2.84%) |
Dec 02, 2005 | 88.00 | 89.40 | 87.50 | 88.00 | 2,100 | +4.00(+4.76%) |