Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.09 | 25.82 | 25.03 | 25.39 | 218,111 | +0.30(+1.19%) |
Feb 27, 2006 | 24.90 | 25.48 | 24.90 | 25.09 | 225,518 | +0.20(+0.81%) |
Feb 24, 2006 | 25.09 | 25.11 | 24.82 | 24.89 | 81,136 | -0.23(-0.91%) |
Feb 23, 2006 | 25.14 | 25.40 | 24.97 | 25.11 | 205,348 | -0.07(-0.28%) |
Feb 22, 2006 | 24.36 | 25.32 | 24.29 | 25.19 | 330,813 | +0.83(+3.42%) |
Feb 21, 2006 | 24.70 | 24.78 | 24.14 | 24.35 | 679,404 | -0.39(-1.60%) |
Feb 17, 2006 | 25.71 | 25.71 | 24.49 | 24.75 | 946,403 | -0.97(-3.75%) |
Feb 16, 2006 | 26.19 | 26.19 | 25.54 | 25.71 | 568,981 | -0.73(-2.75%) |
Feb 15, 2006 | 26.50 | 26.57 | 25.75 | 26.44 | 391,552 | -0.15(-0.56%) |
Feb 14, 2006 | 27.47 | 27.69 | 26.33 | 26.59 | 275,317 | -0.75(-2.73%) |
Feb 13, 2006 | 27.95 | 27.95 | 27.12 | 27.34 | 124,667 | -0.75(-2.66%) |
Feb 10, 2006 | 27.43 | 28.34 | 27.38 | 28.08 | 182,215 | +0.65(+2.37%) |
Feb 09, 2006 | 27.77 | 27.84 | 27.41 | 27.43 | 270,075 | -0.34(-1.23%) |
Feb 08, 2006 | 27.74 | 27.82 | 26.99 | 27.77 | 112,816 | +0.04(+0.13%) |
Feb 07, 2006 | 26.94 | 28.07 | 26.63 | 27.74 | 164,780 | +0.70(+2.60%) |
Feb 06, 2006 | 26.50 | 27.13 | 26.45 | 27.04 | 153,726 | +0.68(+2.56%) |
Feb 03, 2006 | 27.42 | 27.42 | 26.33 | 26.36 | 247,853 | -1.02(-3.72%) |
Feb 02, 2006 | 28.30 | 28.31 | 27.37 | 27.38 | 220,846 | -0.94(-3.32%) |
Feb 01, 2006 | 28.56 | 28.58 | 28.14 | 28.32 | 124,325 | -0.07(-0.25%) |
Jan 31, 2006 | 27.07 | 28.47 | 27.05 | 28.39 | 360,670 | +1.40(+5.20%) |
Jan 30, 2006 | 27.44 | 27.44 | 26.81 | 26.98 | 113,386 | -0.50(-1.82%) |
Jan 27, 2006 | 26.58 | 27.65 | 26.50 | 27.48 | 303,806 | +1.01(+3.81%) |
Jan 26, 2006 | 25.54 | 26.48 | 25.40 | 26.48 | 159,538 | +1.06(+4.18%) |
Jan 25, 2006 | 25.67 | 25.67 | 25.20 | 25.41 | 185,748 | -0.16(-0.62%) |
Jan 24, 2006 | 25.01 | 25.57 | 24.98 | 25.57 | 135,835 | +0.65(+2.61%) |
Jan 23, 2006 | 24.93 | 25.01 | 24.70 | 24.92 | 97,204 | -0.01(-0.04%) |
Jan 20, 2006 | 25.27 | 25.27 | 24.90 | 24.93 | 133,214 | -0.23(-0.91%) |
Jan 19, 2006 | 25.11 | 25.33 | 24.58 | 25.16 | 184,038 | +0.11(+0.42%) |
Jan 18, 2006 | 24.92 | 25.17 | 24.79 | 25.05 | 150,193 | +0.04(+0.18%) |
Jan 17, 2006 | 25.27 | 25.27 | 24.88 | 25.01 | 104,269 | -0.39(-1.55%) |
Jan 13, 2006 | 25.49 | 25.51 | 25.36 | 25.40 | 76,692 | -0.13(-0.52%) |
Jan 12, 2006 | 25.98 | 26.02 | 25.37 | 25.54 | 100,053 | -0.53(-2.02%) |
Jan 11, 2006 | 26.08 | 26.19 | 25.97 | 26.06 | 132,416 | -0.02(-0.07%) |
Jan 10, 2006 | 25.67 | 26.19 | 25.67 | 26.08 | 101,990 | +0.26(+1.02%) |
Jan 09, 2006 | 25.62 | 25.93 | 25.58 | 25.82 | 82,162 | +0.18(+0.72%) |
Jan 06, 2006 | 25.93 | 25.99 | 25.49 | 25.63 | 116,234 | -0.43(-1.65%) |
Jan 05, 2006 | 26.41 | 26.41 | 25.62 | 26.06 | 312,011 | -0.45(-1.69%) |
Jan 04, 2006 | 26.00 | 26.56 | 26.00 | 26.51 | 330,699 | +0.58(+2.23%) |
Jan 03, 2006 | 24.79 | 26.00 | 24.52 | 25.93 | 834,270 | -0.08(-0.30%) |
Dec 30, 2005 | 26.28 | 26.31 | 26.00 | 26.01 | 87,746 | -0.36(-1.36%) |
Dec 29, 2005 | 26.33 | 26.48 | 25.90 | 26.37 | 149,624 | +0.18(+0.70%) |
Dec 28, 2005 | 26.49 | 26.80 | 26.12 | 26.19 | 129,681 | -0.31(-1.16%) |
Dec 27, 2005 | 27.26 | 27.26 | 26.43 | 26.49 | 100,395 | -0.75(-2.74%) |
Dec 23, 2005 | 26.68 | 27.38 | 26.68 | 27.24 | 99,141 | +0.56(+2.11%) |
Dec 22, 2005 | 26.76 | 26.84 | 25.99 | 26.68 | 302,552 | -0.17(-0.62%) |
Dec 21, 2005 | 26.53 | 27.00 | 26.41 | 26.84 | 161,931 | +0.21(+0.79%) |
Dec 20, 2005 | 26.81 | 26.85 | 25.93 | 26.63 | 291,613 | -0.04(-0.16%) |
Dec 19, 2005 | 26.90 | 26.91 | 26.42 | 26.68 | 188,482 | -0.22(-0.82%) |
Dec 16, 2005 | 27.12 | 27.29 | 26.83 | 26.90 | 176,403 | -0.22(-0.81%) |
Dec 15, 2005 | 27.19 | 27.25 | 26.81 | 27.12 | 252,754 | -0.15(-0.55%) |
Dec 14, 2005 | 26.76 | 27.34 | 26.42 | 27.26 | 581,744 | -0.79(-2.82%) |
Dec 13, 2005 | 27.61 | 28.25 | 27.57 | 28.05 | 375,712 | +0.45(+1.62%) |
Dec 12, 2005 | 27.20 | 27.73 | 27.13 | 27.61 | 222,897 | +0.40(+1.48%) |
Dec 09, 2005 | 26.92 | 27.23 | 26.90 | 27.20 | 244,321 | +0.46(+1.71%) |
Dec 08, 2005 | 26.55 | 26.96 | 26.35 | 26.75 | 194,750 | +0.21(+0.79%) |
Dec 07, 2005 | 26.06 | 26.59 | 26.06 | 26.54 | 337,993 | +0.30(+1.14%) |
Dec 06, 2005 | 25.45 | 26.55 | 25.45 | 26.24 | 483,514 | +1.01(+4.00%) |
Dec 05, 2005 | 25.01 | 25.54 | 24.83 | 25.23 | 299,589 | +0.70(+2.86%) |
Dec 02, 2005 | 24.75 | 25.07 | 24.31 | 24.53 | 556,674 | -0.39(-1.58%) |