Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.35 | 23.63 | 22.90 | 23.63 | 2,208 | +0.27(+1.18%) |
Feb 27, 2006 | 23.35 | 23.35 | 23.35 | 23.35 | 600 | -0.02(-0.11%) |
Feb 24, 2006 | 23.71 | 23.80 | 23.38 | 23.38 | 11,065 | -0.33(-1.40%) |
Feb 23, 2006 | 24.09 | 24.25 | 23.71 | 23.71 | 8,293 | -0.83(-3.39%) |
Feb 22, 2006 | 24.39 | 24.54 | 24.18 | 24.54 | 1,688 | +0.57(+2.40%) |
Feb 21, 2006 | 24.13 | 24.19 | 23.71 | 23.97 | 3,962 | -0.40(-1.64%) |
Feb 17, 2006 | 24.54 | 24.79 | 24.08 | 24.37 | 6,050 | -0.59(-2.37%) |
Feb 16, 2006 | 24.98 | 25.32 | 24.23 | 24.96 | 3,365 | -0.87(-3.38%) |
Feb 15, 2006 | 25.93 | 26.62 | 25.50 | 25.83 | 6,382 | -0.13(-0.51%) |
Feb 14, 2006 | 25.97 | 25.97 | 25.97 | 25.97 | 120 | -0.07(-0.29%) |
Feb 13, 2006 | 27.31 | 27.31 | 25.96 | 26.04 | 2,283 | -1.56(-5.64%) |
Feb 10, 2006 | 27.11 | 27.60 | 27.11 | 27.60 | 7,815 | -0.07(-0.24%) |
Feb 09, 2006 | 24.63 | 28.01 | 24.63 | 27.66 | 9,485 | +0.79(+2.94%) |
Feb 08, 2006 | 24.57 | 28.52 | 24.57 | 26.87 | 30,395 | +1.34(+5.25%) |
Feb 07, 2006 | 25.03 | 25.54 | 25.03 | 25.53 | 1,503 | -0.01(-0.03%) |
Feb 06, 2006 | 25.08 | 25.54 | 25.05 | 25.54 | 1,806 | -0.26(-1.00%) |
Feb 03, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 25.92 | 25.92 | 25.80 | 25.80 | 360 | +0.00(+0.00%) |
Feb 01, 2006 | 26.17 | 26.17 | 24.97 | 25.80 | 8,481 | -0.37(-1.40%) |
Jan 31, 2006 | 25.22 | 26.17 | 25.22 | 26.17 | 1,681 | +0.36(+1.39%) |
Jan 30, 2006 | 26.72 | 26.72 | 25.81 | 25.81 | 252 | +0.52(+2.04%) |
Jan 27, 2006 | 25.83 | 26.67 | 25.13 | 25.29 | 4,317 | -1.01(-3.83%) |
Jan 26, 2006 | 25.51 | 26.41 | 25.35 | 26.30 | 3,327 | +1.34(+5.37%) |
Jan 25, 2006 | 26.64 | 26.79 | 24.96 | 24.96 | 17,490 | -1.68(-6.31%) |
Jan 24, 2006 | 25.04 | 28.70 | 25.03 | 26.64 | 80,555 | +1.68(+6.73%) |
Jan 23, 2006 | 24.50 | 25.46 | 24.50 | 24.96 | 20,091 | +0.91(+3.77%) |
Jan 20, 2006 | 23.21 | 24.13 | 23.21 | 24.05 | 6,706 | +0.10(+0.42%) |
Jan 19, 2006 | 23.67 | 23.95 | 23.50 | 23.95 | 8,851 | +0.28(+1.20%) |
Jan 18, 2006 | 23.07 | 23.67 | 23.05 | 23.67 | 10,817 | +0.49(+2.12%) |
Jan 17, 2006 | 23.29 | 23.47 | 22.88 | 23.18 | 2,163 | -0.12(-0.50%) |
Jan 13, 2006 | 23.30 | 23.30 | 23.11 | 23.30 | 31,123 | +0.19(+0.83%) |
Jan 12, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 1,562 | -0.07(-0.28%) |
Jan 11, 2006 | 22.59 | 23.17 | 22.59 | 23.17 | 16,285 | +0.62(+2.77%) |
Jan 10, 2006 | 21.55 | 22.55 | 21.55 | 22.55 | 3,365 | +0.29(+1.31%) |
Jan 09, 2006 | 22.05 | 22.71 | 22.05 | 22.26 | 7,753 | +0.70(+3.24%) |
Jan 06, 2006 | 21.71 | 21.71 | 20.46 | 21.56 | 3,383 | -0.12(-0.54%) |
Jan 05, 2006 | 21.67 | 21.67 | 21.20 | 21.67 | 3,348 | +0.04(+0.19%) |
Jan 04, 2006 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 21.62 | 21.63 | 21.62 | 21.63 | 1,322 | +0.42(+1.96%) |
Dec 30, 2005 | 21.22 | 21.22 | 20.53 | 21.22 | 13,341 | -0.25(-1.16%) |
Dec 29, 2005 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 21.42 | 21.46 | 21.15 | 21.46 | 1,442 | -0.03(-0.15%) |
Dec 27, 2005 | 21.42 | 21.51 | 21.12 | 21.50 | 3,125 | +0.08(+0.39%) |
Dec 23, 2005 | 21.41 | 21.41 | 21.41 | 21.41 | 120 | +0.19(+0.90%) |
Dec 22, 2005 | 20.77 | 21.22 | 20.77 | 21.22 | 360 | +0.56(+2.71%) |
Dec 21, 2005 | 20.27 | 21.13 | 20.23 | 20.66 | 1,201 | -0.10(-0.49%) |
Dec 20, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 21.51 | 21.51 | 20.77 | 20.77 | 264 | -1.48(-6.66%) |
Dec 15, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 21.66 | 22.88 | 21.66 | 22.25 | 2,552 | +0.14(+0.64%) |
Dec 13, 2005 | 22.05 | 22.12 | 22.05 | 22.11 | 3,546 | -0.02(-0.08%) |
Dec 12, 2005 | 22.59 | 22.59 | 22.12 | 22.12 | 360 | -0.02(-0.11%) |
Dec 09, 2005 | 22.13 | 22.15 | 22.11 | 22.15 | 600 | -0.11(-0.49%) |
Dec 08, 2005 | 21.67 | 22.26 | 21.67 | 22.26 | 387 | +0.21(+0.94%) |
Dec 07, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 1,139 | -0.51(-2.25%) |
Dec 06, 2005 | 22.58 | 22.58 | 22.55 | 22.55 | 781 | +0.01(+0.04%) |
Dec 05, 2005 | 22.89 | 22.89 | 22.52 | 22.55 | 1,201 | -0.76(-3.25%) |
Dec 02, 2005 | 23.15 | 23.30 | 23.00 | 23.30 | 3,283 | +0.02(+0.11%) |