Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 28.25 | 29.30 | 29.30 | 29.30 | 341 | +1.05(+3.72%) |
Feb 27, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 28.25 | 28.70 | 28.25 | 28.25 | 517 | -0.30(-1.05%) |
Feb 23, 2006 | 28.55 | 28.60 | 28.55 | 28.55 | 4,028 | +0.50(+1.78%) |
Feb 22, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 6,332 | -0.20(-0.71%) |
Feb 21, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.85(-2.92%) |
Feb 17, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 29.10 | 29.10 | 29.05 | 29.10 | 713 | +0.60(+2.11%) |
Feb 14, 2006 | 28.50 | 28.80 | 28.50 | 28.50 | 172,769 | +1.65(+6.15%) |
Feb 13, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 6,489 | +1.40(+5.50%) |
Feb 10, 2006 | 25.45 | 25.80 | 25.45 | 25.45 | 41,564 | -0.75(-2.86%) |
Feb 09, 2006 | 26.20 | 26.20 | 25.80 | 26.20 | 253,516 | +0.80(+3.15%) |
Feb 08, 2006 | 25.40 | 25.80 | 25.15 | 25.40 | 29,221 | +0.10(+0.40%) |
Feb 07, 2006 | 25.65 | 25.70 | 25.30 | 25.30 | 8,222 | -0.35(-1.36%) |
Feb 06, 2006 | 25.65 | 26.00 | 25.65 | 25.65 | 11,950 | +0.05(+0.20%) |
Feb 03, 2006 | 25.60 | 25.91 | 25.60 | 25.60 | 17,789 | -0.05(-0.19%) |
Feb 02, 2006 | 25.65 | 26.30 | 25.65 | 25.65 | 9,022 | +0.00(+0.00%) |
Feb 01, 2006 | 25.65 | 25.95 | 25.65 | 25.65 | 9,878 | -0.55(-2.10%) |
Jan 31, 2006 | 26.20 | 26.37 | 26.20 | 26.20 | 12,232 | -0.35(-1.32%) |
Jan 30, 2006 | 26.55 | 26.70 | 26.55 | 26.55 | 4,821 | +0.30(+1.14%) |
Jan 27, 2006 | 26.25 | 26.37 | 26.20 | 26.25 | 13,945 | +0.80(+3.14%) |
Jan 26, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 8,476 | -0.15(-0.59%) |
Jan 25, 2006 | 25.60 | 26.21 | 25.60 | 25.60 | 18,694 | -1.00(-3.76%) |
Jan 24, 2006 | 26.60 | 26.60 | 26.30 | 26.60 | 11,499 | +1.05(+4.11%) |
Jan 23, 2006 | 25.55 | 25.65 | 25.45 | 25.55 | 6,889 | +0.10(+0.39%) |
Jan 20, 2006 | 25.45 | 25.75 | 25.45 | 25.45 | 9,010 | -0.55(-2.12%) |
Jan 19, 2006 | 26.00 | 26.35 | 25.85 | 26.00 | 11,982 | +0.00(+0.00%) |
Jan 18, 2006 | 26.00 | 26.11 | 26.00 | 26.00 | 9,219 | -0.05(-0.19%) |
Jan 17, 2006 | 26.05 | 26.05 | 26.00 | 26.05 | 4,149 | -1.20(-4.40%) |
Jan 13, 2006 | 27.25 | 27.50 | 27.25 | 27.25 | 4,992 | -0.45(-1.62%) |
Jan 12, 2006 | 27.70 | 28.30 | 27.70 | 27.70 | 2,867 | -0.35(-1.25%) |
Jan 11, 2006 | 28.05 | 28.20 | 28.05 | 28.05 | 14,586 | +0.20(+0.72%) |
Jan 10, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 23,760 | -1.45(-4.95%) |
Jan 09, 2006 | 29.30 | 29.30 | 29.20 | 29.30 | 5,904 | +0.00(+0.00%) |
Jan 06, 2006 | 29.30 | 29.60 | 29.00 | 29.30 | 352,373 | +2.85(+10.78%) |
Jan 05, 2006 | 26.45 | 26.80 | 26.40 | 26.45 | 7,505 | +0.15(+0.57%) |
Jan 04, 2006 | 26.40 | 26.92 | 26.30 | 26.30 | 24,864 | -0.10(-0.38%) |
Jan 03, 2006 | 26.40 | 26.90 | 26.30 | 26.40 | 15,581 | +0.30(+1.15%) |
Dec 30, 2005 | 26.10 | 26.20 | 26.10 | 26.10 | 6,662 | -1.05(-3.87%) |
Dec 29, 2005 | 27.15 | 27.15 | 27.15 | 27.15 | 4,997 | +0.55(+2.07%) |
Dec 28, 2005 | 26.60 | 26.95 | 26.60 | 26.60 | 4,951 | +0.50(+1.92%) |
Dec 23, 2005 | 26.10 | 26.10 | 26.10 | 26.10 | 4,297 | -0.05(-0.19%) |
Dec 22, 2005 | 26.40 | 26.20 | 26.10 | 26.15 | 22,791 | -0.25(-0.95%) |
Dec 21, 2005 | 26.15 | 26.75 | 26.40 | 26.40 | 32,778 | +0.25(+0.96%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.15 | 26.15 | 26,597 | -0.40(-1.51%) |
Dec 19, 2005 | 26.55 | 26.60 | 26.55 | 26.55 | 13,967 | +0.90(+3.51%) |
Dec 16, 2005 | 25.65 | 26.06 | 25.65 | 25.65 | 14,366 | +0.05(+0.20%) |
Dec 15, 2005 | 25.60 | 25.75 | 25.50 | 25.60 | 23,005 | -0.60(-2.29%) |
Dec 14, 2005 | 26.20 | 26.20 | 25.90 | 26.20 | 7,101 | -0.90(-3.32%) |
Dec 13, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 69,327 | +0.30(+1.12%) |
Dec 12, 2005 | 26.80 | 27.00 | 26.75 | 26.80 | 9,931 | +0.65(+2.49%) |
Dec 09, 2005 | 26.15 | 26.23 | 26.15 | 26.15 | 6,369 | -0.10(-0.38%) |
Dec 08, 2005 | 26.25 | 26.50 | 26.15 | 26.25 | 14,226 | -0.65(-2.42%) |
Dec 07, 2005 | 26.90 | 27.25 | 26.90 | 26.90 | 3,225 | -0.90(-3.24%) |
Dec 06, 2005 | 27.80 | 27.80 | 27.40 | 27.80 | 2,727 | +0.60(+2.21%) |
Dec 05, 2005 | 27.20 | 27.20 | 26.75 | 27.20 | 13,497 | +0.70(+2.64%) |
Dec 02, 2005 | 26.50 | 26.55 | 26.00 | 26.50 | 10,492 | +0.30(+1.15%) |