Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 34.84 | 34.84 | 32.95 | 33.06 | 164,473 | -1.78(-5.11%) |
Feb 27, 2006 | 33.10 | 35.08 | 32.81 | 34.84 | 155,667 | +1.68(+5.07%) |
Feb 24, 2006 | 31.60 | 33.42 | 31.60 | 33.16 | 117,861 | +1.56(+4.92%) |
Feb 23, 2006 | 30.45 | 31.90 | 30.45 | 31.60 | 192,521 | +0.67(+2.17%) |
Feb 22, 2006 | 31.65 | 33.20 | 30.58 | 30.93 | 350,476 | +2.38(+8.34%) |
Feb 21, 2006 | 27.51 | 28.83 | 27.48 | 28.55 | 110,945 | +0.88(+3.16%) |
Feb 17, 2006 | 28.20 | 28.47 | 27.64 | 27.68 | 126,222 | -0.52(-1.83%) |
Feb 16, 2006 | 28.24 | 29.66 | 28.10 | 28.19 | 122,578 | -0.38(-1.33%) |
Feb 15, 2006 | 29.02 | 29.15 | 28.44 | 28.57 | 84,277 | -0.29(-1.01%) |
Feb 14, 2006 | 28.31 | 29.25 | 28.07 | 28.86 | 94,700 | +0.61(+2.17%) |
Feb 13, 2006 | 28.91 | 29.02 | 28.25 | 28.25 | 62,262 | -0.76(-2.61%) |
Feb 10, 2006 | 29.76 | 29.76 | 28.87 | 29.01 | 88,262 | -0.88(-2.93%) |
Feb 09, 2006 | 30.01 | 30.10 | 29.59 | 29.88 | 54,377 | -0.21(-0.71%) |
Feb 08, 2006 | 30.29 | 30.29 | 29.84 | 30.10 | 29,178 | -0.02(-0.06%) |
Feb 07, 2006 | 30.11 | 30.29 | 30.03 | 30.12 | 71,532 | -0.03(-0.10%) |
Feb 06, 2006 | 30.29 | 30.29 | 29.98 | 30.15 | 76,981 | +0.05(+0.16%) |
Feb 03, 2006 | 30.11 | 30.34 | 30.00 | 30.10 | 126,393 | -0.18(-0.61%) |
Feb 02, 2006 | 29.99 | 30.29 | 29.99 | 30.28 | 77,890 | +0.16(+0.52%) |
Feb 01, 2006 | 30.32 | 30.39 | 30.01 | 30.13 | 133,015 | -0.26(-0.86%) |
Jan 31, 2006 | 30.66 | 30.66 | 29.83 | 30.39 | 83,796 | -0.26(-0.86%) |
Jan 30, 2006 | 29.77 | 31.76 | 29.76 | 30.65 | 209,698 | +0.75(+2.50%) |
Jan 27, 2006 | 28.81 | 29.97 | 28.49 | 29.90 | 135,131 | +1.09(+3.78%) |
Jan 26, 2006 | 28.21 | 29.07 | 27.83 | 28.81 | 61,485 | +0.98(+3.53%) |
Jan 25, 2006 | 28.06 | 28.06 | 27.54 | 27.83 | 86,313 | -0.23(-0.83%) |
Jan 24, 2006 | 27.39 | 28.17 | 27.25 | 28.06 | 61,865 | +0.66(+2.41%) |
Jan 23, 2006 | 27.66 | 28.08 | 27.12 | 27.40 | 66,418 | -0.25(-0.91%) |
Jan 20, 2006 | 28.38 | 28.38 | 27.42 | 27.66 | 225,949 | -0.72(-2.54%) |
Jan 19, 2006 | 25.27 | 28.93 | 25.27 | 28.38 | 708,569 | +3.03(+11.97%) |
Jan 18, 2006 | 24.07 | 25.73 | 24.03 | 25.34 | 169,290 | +1.19(+4.91%) |
Jan 17, 2006 | 24.60 | 24.60 | 24.15 | 24.16 | 84,196 | -0.50(-2.01%) |
Jan 13, 2006 | 24.57 | 24.70 | 24.50 | 24.65 | 31,056 | +0.12(+0.48%) |
Jan 12, 2006 | 24.61 | 24.61 | 24.36 | 24.53 | 89,877 | -0.30(-1.21%) |
Jan 11, 2006 | 24.81 | 24.84 | 24.64 | 24.84 | 67,205 | +0.03(+0.12%) |
Jan 10, 2006 | 24.40 | 24.85 | 24.31 | 24.81 | 101,257 | +0.25(+1.03%) |
Jan 09, 2006 | 24.20 | 24.55 | 24.07 | 24.55 | 113,080 | +0.23(+0.96%) |
Jan 06, 2006 | 24.31 | 24.53 | 24.01 | 24.32 | 110,240 | +0.11(+0.44%) |
Jan 05, 2006 | 23.99 | 24.26 | 23.99 | 24.21 | 59,348 | +0.11(+0.44%) |
Jan 04, 2006 | 23.91 | 24.38 | 23.88 | 24.11 | 61,295 | +0.09(+0.36%) |
Jan 03, 2006 | 24.33 | 24.33 | 23.92 | 24.02 | 174,121 | -0.09(-0.36%) |
Dec 30, 2005 | 23.82 | 24.20 | 23.75 | 24.11 | 56,180 | +0.15(+0.61%) |
Dec 29, 2005 | 24.12 | 24.22 | 23.85 | 23.96 | 56,284 | -0.22(-0.92%) |
Dec 28, 2005 | 23.65 | 24.28 | 23.65 | 24.18 | 129,776 | +0.36(+1.51%) |
Dec 27, 2005 | 24.37 | 24.37 | 23.68 | 23.82 | 44,218 | -0.35(-1.45%) |
Dec 23, 2005 | 24.19 | 24.24 | 24.07 | 24.17 | 17,368 | +0.21(+0.89%) |
Dec 22, 2005 | 24.37 | 24.37 | 23.82 | 23.96 | 88,070 | -0.27(-1.12%) |
Dec 21, 2005 | 24.10 | 24.36 | 23.82 | 24.23 | 115,375 | +0.31(+1.30%) |
Dec 20, 2005 | 23.95 | 24.42 | 23.78 | 23.92 | 77,918 | -0.13(-0.53%) |
Dec 19, 2005 | 23.87 | 24.77 | 23.74 | 24.05 | 148,596 | +0.05(+0.20%) |
Dec 16, 2005 | 23.99 | 24.66 | 23.71 | 24.00 | 133,030 | -0.10(-0.40%) |
Dec 15, 2005 | 24.02 | 24.40 | 23.84 | 24.10 | 88,209 | -0.09(-0.36%) |
Dec 14, 2005 | 23.21 | 24.56 | 22.85 | 24.18 | 125,297 | +0.86(+3.67%) |
Dec 13, 2005 | 24.06 | 24.06 | 23.23 | 23.33 | 101,878 | -0.61(-2.56%) |
Dec 12, 2005 | 24.23 | 24.41 | 23.83 | 23.94 | 169,351 | -0.40(-1.64%) |
Dec 09, 2005 | 24.18 | 24.56 | 24.14 | 24.34 | 120,243 | +0.03(+0.12%) |
Dec 08, 2005 | 24.06 | 24.43 | 23.92 | 24.31 | 227,190 | +0.16(+0.64%) |
Dec 07, 2005 | 24.40 | 24.40 | 24.06 | 24.16 | 92,086 | -0.12(-0.48%) |
Dec 06, 2005 | 24.47 | 24.71 | 24.12 | 24.27 | 167,468 | -0.19(-0.79%) |
Dec 05, 2005 | 24.73 | 24.79 | 24.23 | 24.47 | 93,595 | -0.26(-1.06%) |
Dec 02, 2005 | 24.52 | 24.95 | 24.22 | 24.73 | 81,733 | +0.42(+1.72%) |