Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.75 | 25.14 | 24.67 | 25.12 | 134,039 | +0.37(+1.49%) |
Feb 27, 2006 | 24.80 | 24.97 | 24.75 | 24.75 | 51,577 | -0.15(-0.60%) |
Feb 24, 2006 | 24.90 | 24.95 | 24.76 | 24.90 | 131,068 | +0.00(+0.00%) |
Feb 23, 2006 | 24.99 | 24.99 | 24.80 | 24.90 | 48,953 | -0.09(-0.36%) |
Feb 22, 2006 | 24.55 | 24.99 | 24.53 | 24.99 | 27,265 | +0.39(+1.59%) |
Feb 21, 2006 | 24.70 | 24.74 | 24.50 | 24.60 | 41,244 | +0.60(+2.50%) |
Feb 17, 2006 | 24.30 | 24.30 | 23.95 | 24.00 | 169,780 | -0.75(-3.03%) |
Feb 15, 2006 | 24.56 | 24.93 | 24.56 | 24.75 | 39,820 | +0.44(+1.81%) |
Feb 14, 2006 | 24.05 | 24.49 | 23.92 | 24.31 | 53,814 | +0.06(+0.25%) |
Feb 13, 2006 | 24.45 | 24.45 | 24.06 | 24.25 | 48,258 | -0.25(-1.02%) |
Feb 10, 2006 | 24.40 | 24.60 | 24.24 | 24.50 | 61,527 | +0.10(+0.41%) |
Feb 09, 2006 | 24.00 | 24.48 | 24.00 | 24.40 | 22,596 | +0.46(+1.92%) |
Feb 08, 2006 | 23.90 | 24.20 | 23.50 | 23.94 | 39,406 | -1.16(-4.62%) |
Feb 07, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 25.20 | 25.25 | 25.10 | 25.10 | 38,600 | +0.00(+0.00%) |
Dec 20, 2005 | 25.20 | 25.25 | 25.10 | 25.10 | 38,600 | -0.02(-0.08%) |
Dec 19, 2005 | 25.05 | 25.25 | 25.05 | 25.12 | 25,472 | -0.09(-0.36%) |
Dec 16, 2005 | 25.40 | 25.59 | 25.10 | 25.21 | 228,935 | -0.19(-0.75%) |
Dec 15, 2005 | 24.79 | 25.40 | 24.79 | 25.40 | 90,049 | +0.40(+1.60%) |
Dec 14, 2005 | 24.65 | 25.10 | 24.65 | 25.00 | 142,792 | +0.29(+1.17%) |
Dec 13, 2005 | 24.20 | 24.71 | 24.20 | 24.71 | 103,529 | +0.51(+2.11%) |
Dec 12, 2005 | 24.05 | 24.25 | 24.00 | 24.20 | 140,628 | +0.30(+1.26%) |
Dec 09, 2005 | 23.75 | 24.12 | 23.75 | 23.90 | 42,335 | +0.01(+0.04%) |
Dec 08, 2005 | 24.00 | 24.00 | 23.75 | 23.89 | 17,248 | -0.01(-0.04%) |
Dec 07, 2005 | 23.99 | 24.20 | 23.65 | 23.90 | 73,902 | -0.08(-0.33%) |
Dec 06, 2005 | 23.75 | 24.05 | 23.75 | 23.98 | 160,219 | +0.13(+0.55%) |
Dec 05, 2005 | 24.14 | 24.25 | 23.75 | 23.85 | 30,813 | -0.06(-0.25%) |
Dec 02, 2005 | 24.74 | 24.74 | 23.81 | 23.91 | 77,238 | +0.11(+0.46%) |
Dec 01, 2005 | 24.00 | 24.25 | 23.12 | 23.80 | 113,173 | -0.20(-0.83%) |
Nov 30, 2005 | 24.50 | 24.50 | 24.00 | 24.00 | 25,279 | -0.53(-2.16%) |
Nov 29, 2005 | 24.70 | 24.75 | 24.09 | 24.53 | 18,400 | -0.08(-0.33%) |
Nov 28, 2005 | 24.50 | 24.65 | 24.35 | 24.61 | 13,369 | +0.10(+0.41%) |
Nov 25, 2005 | 24.70 | 24.75 | 24.51 | 24.51 | 14,934 | -0.12(-0.49%) |
Nov 23, 2005 | 24.75 | 24.75 | 24.45 | 24.63 | 42,092 | -0.02(-0.08%) |
Nov 22, 2005 | 24.70 | 24.88 | 24.50 | 24.65 | 33,990 | -0.09(-0.36%) |
Nov 21, 2005 | 25.23 | 25.23 | 24.74 | 24.74 | 38,788 | -0.25(-1.00%) |
Nov 18, 2005 | 24.90 | 25.15 | 24.85 | 24.99 | 48,673 | +0.04(+0.16%) |
Nov 17, 2005 | 24.60 | 24.95 | 24.60 | 24.95 | 21,704 | +0.10(+0.40%) |
Nov 16, 2005 | 24.80 | 24.85 | 24.71 | 24.85 | 42,662 | +0.08(+0.32%) |
Nov 15, 2005 | 24.80 | 24.80 | 24.55 | 24.77 | 69,197 | -0.06(-0.24%) |
Nov 14, 2005 | 24.85 | 24.85 | 24.65 | 24.83 | 35,424 | -0.01(-0.04%) |
Nov 11, 2005 | 24.75 | 24.85 | 24.70 | 24.84 | 41,015 | +0.00(+0.00%) |
Nov 10, 2005 | 24.89 | 24.90 | 24.70 | 24.84 | 65,900 | -0.04(-0.16%) |
Nov 09, 2005 | 24.45 | 24.89 | 24.45 | 24.88 | 73,291 | +0.31(+1.26%) |
Nov 08, 2005 | 24.89 | 24.89 | 24.25 | 24.57 | 121,099 | -0.33(-1.33%) |
Nov 07, 2005 | 24.89 | 24.90 | 24.50 | 24.90 | 47,545 | +0.64(+2.64%) |
Nov 04, 2005 | 24.80 | 24.80 | 23.70 | 24.26 | 23,476 | -0.54(-2.18%) |
Nov 03, 2005 | 23.30 | 24.80 | 23.30 | 24.80 | 78,772 | +1.40(+5.98%) |