Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.05 | 29.35 | 29.05 | 29.05 | 1,350 | +0.45(+1.57%) |
Mar 30, 2006 | 28.60 | 29.00 | 20.65 | 28.60 | 6,800 | -0.20(-0.69%) |
Mar 29, 2006 | 28.80 | 29.00 | 28.60 | 28.80 | 7,180 | +1.30(+4.73%) |
Mar 28, 2006 | 26.10 | 27.50 | 27.50 | 27.50 | 100 | +1.40(+5.36%) |
Mar 27, 2006 | 26.10 | 26.50 | 26.00 | 26.10 | 3,200 | -0.60(-2.25%) |
Mar 24, 2006 | 25.90 | 26.70 | 25.50 | 26.70 | 6,000 | -0.55(-2.02%) |
Mar 21, 2006 | 27.25 | 28.00 | 27.25 | 27.25 | 2,255 | -0.65(-2.33%) |
Mar 20, 2006 | 27.90 | 28.25 | 27.60 | 27.90 | 1,860 | -1.10(-3.79%) |
Mar 17, 2006 | 29.00 | 29.00 | 28.00 | 29.00 | 6,100 | +3.05(+11.75%) |
Mar 16, 2006 | 25.95 | 25.95 | 25.80 | 25.95 | 1,300 | -0.30(-1.14%) |
Mar 15, 2006 | 26.90 | 26.25 | 26.00 | 26.25 | 1,500 | -0.65(-2.42%) |
Mar 14, 2006 | 26.80 | 26.90 | 26.25 | 26.90 | 1,650 | +0.10(+0.37%) |
Mar 13, 2006 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.35(-1.29%) |
Mar 10, 2006 | 27.15 | 27.15 | 26.50 | 27.15 | 800 | +0.15(+0.56%) |
Mar 09, 2006 | 27.00 | 27.00 | 26.35 | 27.00 | 750 | +0.65(+2.47%) |
Mar 08, 2006 | 26.35 | 26.35 | 25.60 | 26.35 | 2,400 | -0.35(-1.31%) |
Mar 07, 2006 | 26.70 | 28.00 | 26.25 | 26.70 | 8,800 | -3.05(-10.25%) |
Mar 06, 2006 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 29.75 | 29.75 | 27.50 | 29.75 | 700 | +0.75(+2.59%) |
Mar 02, 2006 | 29.00 | 30.00 | 29.00 | 29.00 | 3,495 | -1.00(-3.33%) |
Mar 01, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 6,400 | +0.25(+0.84%) |
Feb 28, 2006 | 31.85 | 30.50 | 29.75 | 29.75 | 2,235 | -2.10(-6.59%) |
Feb 27, 2006 | 31.85 | 31.90 | 31.30 | 31.85 | 1,500 | -0.15(-0.47%) |
Feb 24, 2006 | 32.00 | 32.00 | 31.50 | 32.00 | 650 | +0.40(+1.27%) |
Feb 23, 2006 | 31.60 | 31.60 | 31.00 | 31.60 | 1,000 | +0.10(+0.32%) |
Feb 22, 2006 | 31.50 | 31.50 | 29.75 | 31.50 | 1,210 | +0.50(+1.61%) |
Feb 21, 2006 | 31.00 | 31.50 | 30.50 | 31.00 | 2,330 | +1.00(+3.33%) |
Feb 17, 2006 | 30.00 | 30.50 | 29.00 | 30.00 | 4,000 | -0.75(-2.44%) |
Feb 16, 2006 | 30.75 | 30.75 | 29.70 | 30.75 | 1,135 | +0.25(+0.82%) |
Feb 15, 2006 | 30.50 | 32.50 | 30.40 | 30.50 | 16,300 | -2.50(-7.58%) |
Feb 14, 2006 | 33.00 | 33.00 | 32.00 | 33.00 | 7,650 | +3.00(+10.00%) |
Feb 13, 2006 | 30.00 | 32.00 | 30.00 | 30.00 | 5,610 | -4.75(-13.67%) |
Feb 10, 2006 | 34.75 | 35.50 | 34.00 | 34.75 | 3,500 | -0.25(-0.71%) |
Feb 09, 2006 | 35.00 | 35.00 | 34.00 | 35.00 | 2,500 | -1.00(-2.78%) |
Feb 08, 2006 | 36.00 | 36.50 | 35.70 | 36.00 | 2,200 | +0.00(+0.00%) |
Feb 07, 2006 | 35.30 | 37.00 | 36.00 | 36.00 | 6,205 | +0.70(+1.98%) |
Feb 06, 2006 | 35.30 | 36.50 | 35.25 | 35.30 | 5,200 | -0.70(-1.94%) |
Feb 03, 2006 | 36.00 | 36.00 | 34.25 | 36.00 | 7,500 | +2.50(+7.46%) |
Feb 02, 2006 | 33.50 | 33.50 | 32.50 | 33.50 | 4,900 | +0.50(+1.52%) |
Feb 01, 2006 | 33.00 | 33.25 | 33.00 | 33.00 | 2,350 | +0.00(+0.00%) |
Jan 31, 2006 | 33.00 | 34.25 | 31.50 | 33.00 | 3,500 | +0.25(+0.76%) |
Jan 30, 2006 | 32.75 | 32.75 | 32.55 | 32.75 | 5,384 | +1.50(+4.80%) |
Jan 27, 2006 | 31.25 | 32.50 | 30.50 | 31.25 | 2,200 | +0.00(+0.00%) |
Jan 26, 2006 | 31.25 | 32.00 | 30.00 | 31.25 | 3,300 | -0.60(-1.88%) |
Jan 25, 2006 | 31.85 | 31.85 | 31.85 | 31.85 | 400 | -0.70(-2.15%) |
Jan 24, 2006 | 32.55 | 33.00 | 31.25 | 32.55 | 2,825 | +3.55(+12.24%) |
Jan 23, 2006 | 29.00 | 32.00 | 29.00 | 29.00 | 2,100 | -1.00(-3.33%) |
Jan 20, 2006 | 30.00 | 33.00 | 30.00 | 30.00 | 23,600 | -3.00(-9.09%) |
Jan 19, 2006 | 33.00 | 34.50 | 33.00 | 33.00 | 6,947 | +3.00(+10.00%) |
Jan 18, 2006 | 30.00 | 33.25 | 28.50 | 30.00 | 33,160 | -3.75(-11.11%) |
Jan 17, 2006 | 33.75 | 34.00 | 32.50 | 33.75 | 6,800 | -4.35(-11.42%) |
Jan 13, 2006 | 38.10 | 39.50 | 38.00 | 38.10 | 14,875 | +0.90(+2.42%) |
Jan 12, 2006 | 37.20 | 38.30 | 36.80 | 37.20 | 1,665 | -1.30(-3.38%) |
Jan 11, 2006 | 38.50 | 39.75 | 37.50 | 38.50 | 11,850 | +1.00(+2.67%) |
Jan 10, 2006 | 37.50 | 37.70 | 35.80 | 37.50 | 5,208 | -3.50(-8.54%) |
Jan 09, 2006 | 41.00 | 41.00 | 38.55 | 41.00 | 14,900 | +1.00(+2.50%) |
Jan 06, 2006 | 40.00 | 40.75 | 38.75 | 40.00 | 2,400 | +1.75(+4.58%) |
Jan 05, 2006 | 38.25 | 40.20 | 38.00 | 38.25 | 26,766 | -5.75(-13.07%) |
Jan 04, 2006 | 44.00 | 45.00 | 41.65 | 44.00 | 33,095 | +0.00(+0.00%) |