Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.49 | 37.35 | 36.38 | 36.65 | 45,807 | +1.05(+2.95%) |
Feb 27, 2006 | 36.98 | 36.98 | 35.60 | 35.60 | 37,531 | -0.80(-2.20%) |
Feb 24, 2006 | 37.00 | 37.49 | 36.36 | 36.40 | 87,597 | -0.34(-0.93%) |
Feb 23, 2006 | 38.00 | 38.00 | 35.49 | 36.74 | 21,177 | -1.21(-3.19%) |
Feb 22, 2006 | 38.25 | 38.25 | 37.50 | 37.95 | 17,721 | -0.29(-0.76%) |
Feb 21, 2006 | 38.15 | 38.75 | 37.51 | 38.24 | 40,042 | +0.25(+0.66%) |
Feb 17, 2006 | 38.00 | 38.00 | 37.25 | 37.99 | 29,399 | +1.89(+5.24%) |
Feb 15, 2006 | 37.40 | 37.40 | 35.78 | 36.10 | 64,788 | -1.40(-3.73%) |
Feb 14, 2006 | 34.05 | 37.50 | 34.05 | 37.50 | 35,268 | +2.70(+7.76%) |
Feb 13, 2006 | 35.77 | 36.00 | 34.70 | 34.80 | 59,799 | -1.50(-4.13%) |
Feb 10, 2006 | 37.75 | 37.75 | 36.06 | 36.30 | 81,715 | -0.95(-2.55%) |
Feb 09, 2006 | 38.06 | 38.75 | 37.25 | 37.25 | 104,167 | -0.32(-0.85%) |
Feb 08, 2006 | 37.44 | 38.50 | 36.70 | 37.57 | 70,028 | +9.82(+35.39%) |
Feb 07, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.00(+0.00%) |
Dec 20, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.15(+0.54%) |
Dec 19, 2005 | 26.35 | 27.85 | 26.35 | 27.60 | 96,521 | +1.31(+4.98%) |
Dec 16, 2005 | 26.30 | 26.50 | 26.10 | 26.29 | 176,021 | +0.17(+0.65%) |
Dec 15, 2005 | 26.45 | 26.45 | 25.69 | 26.12 | 107,531 | -0.33(-1.25%) |
Dec 14, 2005 | 26.30 | 26.50 | 25.50 | 26.45 | 70,337 | -0.04(-0.15%) |
Dec 13, 2005 | 25.79 | 26.68 | 25.25 | 26.49 | 114,203 | +0.79(+3.07%) |
Dec 12, 2005 | 25.00 | 26.02 | 25.00 | 25.70 | 123,475 | +0.91(+3.67%) |
Dec 09, 2005 | 24.64 | 24.95 | 24.44 | 24.79 | 206,614 | +0.48(+1.97%) |
Dec 08, 2005 | 24.50 | 24.75 | 24.30 | 24.31 | 270,539 | -0.29(-1.18%) |
Dec 07, 2005 | 24.04 | 24.60 | 24.04 | 24.60 | 283,235 | +0.53(+2.20%) |
Dec 06, 2005 | 23.85 | 24.07 | 23.75 | 24.07 | 94,157 | +0.07(+0.29%) |
Dec 05, 2005 | 23.80 | 24.17 | 23.80 | 24.00 | 82,594 | +0.25(+1.05%) |
Dec 02, 2005 | 24.00 | 24.50 | 23.75 | 23.75 | 127,249 | -0.28(-1.17%) |