Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.10 | 26.10 | 24.90 | 25.33 | 148,669 | -0.50(-1.94%) |
Feb 27, 2006 | 26.06 | 26.25 | 25.64 | 25.83 | 110,846 | -1.00(-3.73%) |
Feb 24, 2006 | 27.43 | 27.43 | 26.56 | 26.83 | 124,227 | +0.39(+1.48%) |
Feb 23, 2006 | 27.50 | 27.50 | 26.23 | 26.44 | 121,641 | -1.02(-3.71%) |
Feb 22, 2006 | 27.25 | 27.69 | 26.91 | 27.46 | 169,709 | -0.07(-0.25%) |
Feb 21, 2006 | 26.50 | 27.61 | 26.34 | 27.53 | 202,969 | +1.23(+4.68%) |
Feb 17, 2006 | 26.55 | 26.86 | 25.97 | 26.30 | 137,232 | +1.20(+4.78%) |
Feb 15, 2006 | 25.27 | 25.84 | 24.84 | 25.10 | 198,832 | -0.37(-1.45%) |
Feb 14, 2006 | 24.91 | 25.83 | 24.63 | 25.47 | 378,726 | +0.51(+2.04%) |
Feb 13, 2006 | 25.01 | 25.83 | 24.61 | 24.96 | 382,531 | -0.98(-3.78%) |
Feb 10, 2006 | 25.85 | 26.37 | 25.08 | 25.94 | 171,640 | -0.33(-1.26%) |
Feb 09, 2006 | 26.95 | 27.23 | 26.25 | 26.27 | 247,505 | -0.01(-0.04%) |
Feb 08, 2006 | 26.30 | 26.79 | 25.51 | 26.28 | 250,464 | +5.67(+27.51%) |
Feb 07, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 21.28 | 21.32 | 20.54 | 20.61 | 160,664 | +0.00(+0.00%) |
Dec 20, 2005 | 21.28 | 21.32 | 20.54 | 20.61 | 160,664 | -0.43(-2.04%) |
Dec 19, 2005 | 21.60 | 21.85 | 21.04 | 21.04 | 101,102 | -0.70(-3.22%) |
Dec 16, 2005 | 21.30 | 21.74 | 21.13 | 21.74 | 85,942 | +0.45(+2.11%) |
Dec 15, 2005 | 21.21 | 21.53 | 21.03 | 21.29 | 174,873 | +0.38(+1.82%) |
Dec 14, 2005 | 21.25 | 21.67 | 20.80 | 20.91 | 198,728 | -0.57(-2.65%) |
Dec 13, 2005 | 21.64 | 22.07 | 21.33 | 21.48 | 205,131 | -0.46(-2.10%) |
Dec 12, 2005 | 23.35 | 23.86 | 21.85 | 21.94 | 260,020 | -0.87(-3.81%) |
Dec 09, 2005 | 23.59 | 23.80 | 22.73 | 22.81 | 135,255 | -0.53(-2.27%) |
Dec 08, 2005 | 23.70 | 23.86 | 23.22 | 23.34 | 99,032 | -0.21(-0.89%) |
Dec 07, 2005 | 23.30 | 23.79 | 22.95 | 23.55 | 146,363 | +0.45(+1.95%) |
Dec 06, 2005 | 22.37 | 23.13 | 22.15 | 23.10 | 251,939 | +0.76(+3.40%) |
Dec 05, 2005 | 22.61 | 22.85 | 22.26 | 22.34 | 91,461 | +0.00(+0.00%) |
Dec 02, 2005 | 23.00 | 23.09 | 22.16 | 22.34 | 100,822 | -0.84(-3.62%) |