Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 61.35 | 63.05 | 57.80 | 59.20 | 30,821 | -2.15(-3.50%) |
Feb 27, 2006 | 64.75 | 66.60 | 61.10 | 61.35 | 37,987 | -1.00(-1.60%) |
Feb 24, 2006 | 66.75 | 66.75 | 61.40 | 62.35 | 36,987 | -4.40(-6.59%) |
Feb 23, 2006 | 68.70 | 68.70 | 66.25 | 66.75 | 15,246 | -1.09(-1.61%) |
Feb 22, 2006 | 67.50 | 72.25 | 65.25 | 67.84 | 66,049 | +1.14(+1.72%) |
Feb 21, 2006 | 74.85 | 74.85 | 65.75 | 66.70 | 73,387 | -6.65(-9.07%) |
Feb 17, 2006 | 79.25 | 81.05 | 70.65 | 73.35 | 69,855 | -4.55(-5.84%) |
Feb 16, 2006 | 79.00 | 92.00 | 75.05 | 77.90 | 212,820 | -2.05(-2.56%) |
Feb 15, 2006 | 81.15 | 81.74 | 76.90 | 79.95 | 35,214 | -1.18(-1.45%) |
Feb 14, 2006 | 80.05 | 83.25 | 77.65 | 81.13 | 53,441 | +1.28(+1.60%) |
Feb 13, 2006 | 84.30 | 86.25 | 77.65 | 79.85 | 68,761 | -4.35(-5.17%) |
Feb 10, 2006 | 77.45 | 87.95 | 74.05 | 84.20 | 189,472 | -0.05(-0.06%) |
Feb 09, 2006 | 86.75 | 92.20 | 80.75 | 84.25 | 58,419 | -4.60(-5.18%) |
Feb 08, 2006 | 95.00 | 96.50 | 83.10 | 88.85 | 102,585 | -1.25(-1.39%) |
Feb 07, 2006 | 83.75 | 100.00 | 81.10 | 90.10 | 262,817 | +7.35(+8.88%) |
Feb 06, 2006 | 89.60 | 92.55 | 77.65 | 82.75 | 197,786 | -9.75(-10.54%) |
Feb 03, 2006 | 97.95 | 102.00 | 90.00 | 92.50 | 270,326 | -12.00(-11.48%) |
Feb 02, 2006 | 98.75 | 108.50 | 91.75 | 104.50 | 614,108 | +13.20(+14.46%) |
Feb 01, 2006 | 79.35 | 93.75 | 78.15 | 91.30 | 544,182 | +16.85(+22.63%) |
Jan 31, 2006 | 56.50 | 78.25 | 56.50 | 74.45 | 421,883 | +17.05(+29.70%) |
Jan 30, 2006 | 65.85 | 66.50 | 55.75 | 57.40 | 215,353 | -8.45(-12.83%) |
Jan 27, 2006 | 54.75 | 70.75 | 54.25 | 65.85 | 616,075 | +15.85(+31.70%) |
Jan 26, 2006 | 28.00 | 52.40 | 26.55 | 50.00 | 597,418 | +23.00(+85.19%) |
Jan 25, 2006 | 36.75 | 37.50 | 25.55 | 27.00 | 120,400 | -9.60(-26.23%) |
Jan 24, 2006 | 19.15 | 39.50 | 19.15 | 36.60 | 419,920 | +18.00(+96.77%) |
Jan 23, 2006 | 19.25 | 19.25 | 17.95 | 18.60 | 840 | +0.70(+3.91%) |
Jan 20, 2006 | 17.90 | 18.85 | 17.90 | 17.90 | 1,209 | -0.30(-1.65%) |
Jan 19, 2006 | 18.35 | 18.35 | 18.20 | 18.20 | 133 | -1.00(-5.21%) |
Jan 18, 2006 | 19.00 | 19.25 | 18.65 | 19.20 | 988 | +0.95(+5.21%) |
Jan 17, 2006 | 17.50 | 18.25 | 17.50 | 18.25 | 595 | +0.73(+4.15%) |
Jan 13, 2006 | 17.30 | 17.52 | 17.25 | 17.52 | 352 | +0.02(+0.13%) |
Jan 12, 2006 | 18.25 | 18.25 | 17.35 | 17.50 | 420 | -0.65(-3.58%) |
Jan 11, 2006 | 18.45 | 18.77 | 17.30 | 18.15 | 3,249 | +0.60(+3.42%) |
Jan 10, 2006 | 17.50 | 18.00 | 17.25 | 17.55 | 640 | +0.05(+0.29%) |
Jan 09, 2006 | 18.50 | 18.95 | 17.50 | 17.50 | 2,174 | -0.25(-1.41%) |
Jan 06, 2006 | 18.10 | 18.10 | 17.05 | 17.75 | 4,754 | -0.25(-1.39%) |
Jan 05, 2006 | 18.55 | 18.59 | 18.00 | 18.00 | 780 | -0.50(-2.70%) |
Jan 04, 2006 | 18.50 | 18.55 | 18.50 | 18.50 | 451 | +0.00(+0.00%) |
Jan 03, 2006 | 18.30 | 19.50 | 18.30 | 18.50 | 1,583 | +0.20(+1.09%) |
Dec 30, 2005 | 19.59 | 20.00 | 18.00 | 18.30 | 3,573 | -0.80(-4.19%) |
Dec 29, 2005 | 19.40 | 19.40 | 19.05 | 19.10 | 3,048 | -0.20(-1.04%) |
Dec 28, 2005 | 18.75 | 20.00 | 18.75 | 19.30 | 2,020 | -0.10(-0.52%) |
Dec 27, 2005 | 18.85 | 19.40 | 18.85 | 19.40 | 480 | +0.10(+0.52%) |
Dec 23, 2005 | 18.75 | 19.30 | 18.75 | 19.30 | 1,546 | +0.30(+1.58%) |
Dec 22, 2005 | 19.30 | 19.90 | 19.00 | 19.00 | 2,340 | -0.65(-3.31%) |
Dec 21, 2005 | 19.25 | 19.75 | 19.25 | 19.65 | 1,361 | +0.90(+4.80%) |
Dec 20, 2005 | 19.00 | 19.23 | 18.75 | 18.75 | 1,507 | -0.70(-3.60%) |
Dec 19, 2005 | 19.25 | 20.90 | 18.65 | 19.45 | 1,956 | +0.14(+0.73%) |
Dec 16, 2005 | 19.75 | 19.75 | 19.25 | 19.31 | 319 | -0.64(-3.21%) |
Dec 15, 2005 | 19.00 | 20.35 | 18.90 | 19.95 | 2,184 | +0.80(+4.18%) |
Dec 14, 2005 | 19.05 | 20.50 | 19.05 | 19.15 | 1,734 | -0.10(-0.52%) |
Dec 13, 2005 | 18.45 | 19.45 | 17.90 | 19.25 | 4,349 | +0.90(+4.90%) |
Dec 12, 2005 | 18.15 | 19.10 | 18.15 | 18.35 | 6,535 | -0.75(-3.94%) |
Dec 09, 2005 | 19.70 | 19.70 | 18.75 | 19.10 | 6,227 | -0.70(-3.55%) |
Dec 08, 2005 | 21.00 | 21.18 | 19.10 | 19.80 | 6,045 | -1.70(-7.88%) |
Dec 07, 2005 | 21.85 | 23.00 | 21.35 | 21.50 | 2,235 | -0.85(-3.80%) |
Dec 06, 2005 | 21.25 | 22.64 | 21.25 | 22.35 | 4,517 | +0.60(+2.76%) |
Dec 05, 2005 | 21.70 | 23.15 | 21.70 | 21.75 | 5,477 | -0.40(-1.81%) |
Dec 02, 2005 | 22.50 | 24.40 | 21.90 | 22.15 | 4,111 | -0.10(-0.45%) |