Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.86 | 1,926,472 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.90 | 25.90 | 2,439,536 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.21 | 25.82 | 26.21 | 1,986,791 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,742 | -0.21(-0.82%) |
Feb 22, 2006 | 25.99 | 26.10 | 25.88 | 26.06 | 1,279,465 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,342 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.37 | 25.62 | 2,836,930 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,280 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.33 | 25.43 | 1,834,220 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,115 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,893 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.95 | 26.01 | 1,608,557 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,286 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.77 | 25.96 | 2,065,915 | +0.12(+0.46%) |
Feb 07, 2006 | 25.99 | 26.05 | 25.78 | 25.84 | 1,414,828 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,015 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.99 | 1,941,197 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,364 | -0.27(-1.02%) |
Feb 01, 2006 | 26.52 | 26.60 | 26.40 | 26.52 | 1,943,681 | +0.02(+0.06%) |
Jan 31, 2006 | 26.55 | 26.64 | 26.44 | 26.50 | 1,335,704 | -0.04(-0.15%) |
Jan 30, 2006 | 26.62 | 26.62 | 26.44 | 26.54 | 1,875,556 | -0.12(-0.44%) |
Jan 27, 2006 | 26.41 | 26.79 | 26.50 | 26.66 | 3,638,104 | +0.25(+0.94%) |
Jan 26, 2006 | 26.39 | 26.68 | 26.30 | 26.41 | 5,054,351 | +0.02(+0.06%) |
Jan 25, 2006 | 26.46 | 26.57 | 26.22 | 26.39 | 2,548,996 | -0.07(-0.26%) |
Jan 24, 2006 | 26.32 | 26.50 | 26.31 | 26.46 | 2,102,283 | +0.14(+0.54%) |
Jan 23, 2006 | 26.32 | 26.45 | 26.23 | 26.32 | 1,709,325 | -0.02(-0.09%) |
Jan 20, 2006 | 26.54 | 26.57 | 26.23 | 26.34 | 2,267,805 | -0.20(-0.76%) |
Jan 19, 2006 | 26.43 | 26.57 | 26.36 | 26.54 | 1,686,262 | +0.12(+0.45%) |
Jan 18, 2006 | 26.41 | 26.49 | 26.33 | 26.43 | 1,842,558 | +0.05(+0.17%) |
Jan 17, 2006 | 26.10 | 26.39 | 26.04 | 26.38 | 1,657,344 | +0.28(+1.08%) |
Jan 13, 2006 | 26.54 | 26.54 | 26.02 | 26.10 | 1,330,559 | +0.00(+0.00%) |
Jan 12, 2006 | 26.21 | 26.26 | 26.10 | 26.10 | 1,531,030 | -0.08(-0.32%) |
Jan 11, 2006 | 26.29 | 26.33 | 26.10 | 26.18 | 1,118,379 | -0.10(-0.36%) |
Jan 10, 2006 | 26.27 | 26.38 | 26.23 | 26.28 | 896,619 | -0.07(-0.28%) |
Jan 09, 2006 | 26.44 | 26.44 | 26.24 | 26.35 | 1,373,137 | -0.03(-0.13%) |
Jan 06, 2006 | 26.38 | 26.43 | 26.22 | 26.39 | 1,158,828 | +0.08(+0.30%) |
Jan 05, 2006 | 26.30 | 26.43 | 26.21 | 26.31 | 1,149,603 | -0.02(-0.06%) |
Jan 04, 2006 | 26.35 | 26.39 | 25.96 | 26.32 | 2,735,097 | +0.00(+0.00%) |
Jan 03, 2006 | 26.17 | 26.44 | 26.07 | 26.32 | 2,518,660 | +0.21(+0.80%) |
Dec 30, 2005 | 26.22 | 26.23 | 26.09 | 26.11 | 2,288,739 | -0.13(-0.49%) |
Dec 29, 2005 | 26.35 | 26.48 | 26.24 | 26.24 | 2,539,771 | -0.10(-0.39%) |
Dec 28, 2005 | 26.54 | 26.58 | 26.21 | 26.35 | 1,936,939 | -0.19(-0.72%) |
Dec 27, 2005 | 26.49 | 26.62 | 26.43 | 26.54 | 3,423,440 | +0.08(+0.30%) |
Dec 23, 2005 | 26.46 | 26.56 | 26.41 | 26.46 | 2,546,335 | +0.05(+0.19%) |
Dec 22, 2005 | 26.25 | 26.52 | 26.23 | 26.41 | 3,177,375 | +0.23(+0.88%) |
Dec 21, 2005 | 26.41 | 26.49 | 26.09 | 26.18 | 2,528,062 | -0.10(-0.36%) |
Dec 20, 2005 | 26.26 | 26.39 | 26.17 | 26.27 | 2,068,753 | +0.05(+0.17%) |
Dec 19, 2005 | 26.41 | 26.46 | 26.10 | 26.23 | 2,183,181 | -0.18(-0.68%) |
Dec 16, 2005 | 26.27 | 26.63 | 26.23 | 26.41 | 3,523,853 | +0.32(+1.23%) |
Dec 15, 2005 | 26.11 | 26.33 | 25.99 | 26.09 | 2,711,857 | -0.03(-0.11%) |
Dec 14, 2005 | 25.93 | 26.19 | 25.88 | 26.11 | 2,239,420 | +0.25(+0.96%) |
Dec 13, 2005 | 25.66 | 25.90 | 25.65 | 25.87 | 2,157,457 | +0.23(+0.90%) |
Dec 12, 2005 | 25.67 | 25.81 | 25.42 | 25.64 | 2,432,085 | +0.01(+0.04%) |
Dec 09, 2005 | 25.45 | 25.67 | 25.45 | 25.62 | 1,783,481 | +0.15(+0.60%) |
Dec 08, 2005 | 25.38 | 25.58 | 25.22 | 25.47 | 2,489,742 | +0.17(+0.67%) |
Dec 07, 2005 | 25.51 | 25.63 | 25.20 | 25.30 | 2,465,970 | -0.12(-0.47%) |
Dec 06, 2005 | 25.62 | 25.66 | 25.40 | 25.42 | 2,715,405 | -0.19(-0.73%) |
Dec 05, 2005 | 25.87 | 25.90 | 25.03 | 25.61 | 1,330,914 | -0.21(-0.83%) |
Dec 02, 2005 | 25.77 | 25.83 | 25.57 | 25.82 | 1,081,478 | +0.06(+0.24%) |