Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.07 | 25.06 | 24.81 | 24.90 | 2,301,739 | -0.18(-0.70%) |
Feb 27, 2006 | 24.78 | 25.12 | 24.78 | 25.07 | 2,603,235 | +0.04(+0.16%) |
Feb 24, 2006 | 25.14 | 25.14 | 24.94 | 25.03 | 3,117,432 | -0.30(-1.20%) |
Feb 23, 2006 | 25.18 | 25.49 | 25.12 | 25.34 | 2,762,046 | +0.36(+1.43%) |
Feb 22, 2006 | 25.22 | 25.38 | 24.90 | 24.98 | 3,273,385 | -0.01(-0.06%) |
Feb 21, 2006 | 25.23 | 25.27 | 24.99 | 24.99 | 1,973,094 | -0.10(-0.41%) |
Feb 17, 2006 | 24.93 | 25.16 | 24.84 | 25.10 | 1,747,125 | -0.04(-0.18%) |
Feb 16, 2006 | 24.85 | 25.15 | 24.84 | 25.14 | 2,185,795 | +0.09(+0.35%) |
Feb 15, 2006 | 25.06 | 25.16 | 24.94 | 25.05 | 2,165,178 | -0.27(-1.06%) |
Feb 14, 2006 | 25.13 | 25.35 | 25.08 | 25.32 | 2,310,108 | -0.23(-0.88%) |
Feb 13, 2006 | 25.43 | 25.62 | 25.40 | 25.55 | 3,633,670 | +0.31(+1.22%) |
Feb 10, 2006 | 25.67 | 25.69 | 25.16 | 25.24 | 2,489,332 | -0.16(-0.64%) |
Feb 09, 2006 | 25.34 | 25.69 | 25.30 | 25.40 | 5,115,430 | +0.44(+1.77%) |
Feb 08, 2006 | 24.98 | 25.09 | 24.81 | 24.96 | 3,358,302 | +0.31(+1.27%) |
Feb 07, 2006 | 24.54 | 24.78 | 24.54 | 24.65 | 2,159,258 | -0.09(-0.38%) |
Feb 06, 2006 | 24.87 | 24.95 | 24.57 | 24.74 | 1,702,830 | -0.23(-0.92%) |
Feb 03, 2006 | 25.12 | 25.19 | 24.93 | 24.97 | 4,590,006 | +0.03(+0.14%) |
Feb 02, 2006 | 25.07 | 25.19 | 24.89 | 24.94 | 2,442,383 | -0.18(-0.72%) |
Feb 01, 2006 | 25.21 | 25.33 | 25.09 | 25.12 | 1,966,358 | +0.01(+0.06%) |
Jan 31, 2006 | 25.11 | 25.13 | 24.94 | 25.10 | 1,786,113 | +0.02(+0.10%) |
Jan 30, 2006 | 25.25 | 25.29 | 25.03 | 25.08 | 1,587,498 | -0.48(-1.86%) |
Jan 27, 2006 | 25.75 | 25.80 | 25.47 | 25.55 | 2,710,198 | +0.51(+2.05%) |
Jan 26, 2006 | 25.07 | 25.32 | 25.02 | 25.04 | 1,699,972 | -0.08(-0.33%) |
Jan 25, 2006 | 25.18 | 25.21 | 25.00 | 25.12 | 2,026,780 | +0.12(+0.47%) |
Jan 24, 2006 | 25.09 | 25.13 | 24.93 | 25.00 | 2,987,811 | +0.16(+0.65%) |
Jan 23, 2006 | 24.80 | 24.94 | 24.75 | 24.84 | 1,874,296 | +0.27(+1.12%) |
Jan 20, 2006 | 24.84 | 24.84 | 24.54 | 24.57 | 2,150,073 | -0.29(-1.18%) |
Jan 19, 2006 | 24.72 | 24.93 | 24.69 | 24.86 | 1,536,058 | -0.02(-0.10%) |
Jan 18, 2006 | 25.03 | 25.04 | 24.82 | 24.89 | 4,145,009 | -0.15(-0.59%) |
Jan 17, 2006 | 25.08 | 25.15 | 25.00 | 25.03 | 3,199,083 | -0.24(-0.97%) |
Jan 13, 2006 | 25.09 | 25.34 | 25.09 | 25.28 | 4,055,193 | +0.11(+0.45%) |
Jan 12, 2006 | 25.07 | 25.26 | 25.07 | 25.17 | 2,843,085 | -0.14(-0.56%) |
Jan 11, 2006 | 25.34 | 25.53 | 25.31 | 25.31 | 3,109,267 | -0.25(-1.00%) |
Jan 10, 2006 | 25.59 | 25.74 | 25.47 | 25.56 | 1,285,797 | -0.29(-1.12%) |
Jan 09, 2006 | 25.96 | 25.99 | 25.68 | 25.85 | 2,932,288 | +0.17(+0.67%) |
Jan 06, 2006 | 25.80 | 25.81 | 25.39 | 25.68 | 2,113,738 | +0.23(+0.90%) |
Jan 05, 2006 | 25.82 | 25.86 | 25.37 | 25.45 | 2,989,240 | +0.00(+0.00%) |
Jan 04, 2006 | 25.62 | 25.66 | 25.35 | 25.45 | 3,268,078 | +0.48(+1.94%) |
Jan 03, 2006 | 24.71 | 25.03 | 24.51 | 24.96 | 3,222,762 | +0.24(+0.95%) |
Dec 30, 2005 | 24.81 | 24.86 | 24.71 | 24.73 | 1,205,984 | -0.21(-0.82%) |
Dec 29, 2005 | 24.97 | 25.01 | 24.88 | 24.94 | 1,390,107 | +0.00(+0.00%) |
Dec 28, 2005 | 25.11 | 25.11 | 24.81 | 24.94 | 1,602,807 | +0.08(+0.34%) |
Dec 27, 2005 | 25.11 | 25.13 | 24.85 | 24.85 | 1,175,773 | -0.18(-0.72%) |
Dec 23, 2005 | 24.96 | 25.12 | 24.74 | 25.03 | 2,577,515 | +0.06(+0.26%) |
Dec 22, 2005 | 24.99 | 25.04 | 24.92 | 24.97 | 2,185,591 | -0.11(-0.43%) |
Dec 21, 2005 | 25.08 | 25.11 | 24.93 | 25.08 | 2,856,149 | -0.32(-1.25%) |
Dec 20, 2005 | 25.67 | 25.68 | 25.30 | 25.40 | 2,340,115 | -0.06(-0.25%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.40 | 25.46 | 3,863,313 | +0.18(+0.70%) |
Dec 16, 2005 | 25.24 | 25.47 | 25.24 | 25.28 | 3,397,699 | +0.47(+1.90%) |
Dec 15, 2005 | 25.15 | 25.18 | 24.78 | 24.81 | 2,195,797 | -0.41(-1.63%) |
Dec 14, 2005 | 25.19 | 25.33 | 25.11 | 25.22 | 2,088,426 | +0.00(+0.00%) |
Dec 13, 2005 | 25.09 | 25.27 | 25.06 | 25.22 | 3,529,361 | +0.23(+0.90%) |
Dec 12, 2005 | 24.99 | 25.03 | 24.80 | 25.00 | 1,553,408 | +0.18(+0.71%) |
Dec 09, 2005 | 24.81 | 24.95 | 24.74 | 24.82 | 1,722,426 | -0.00(-0.02%) |
Dec 08, 2005 | 24.63 | 24.96 | 24.37 | 24.83 | 2,965,153 | +0.25(+1.02%) |
Dec 07, 2005 | 24.48 | 24.64 | 24.44 | 24.58 | 1,654,451 | -0.16(-0.63%) |
Dec 06, 2005 | 24.81 | 24.91 | 24.69 | 24.73 | 1,824,694 | -0.24(-0.96%) |
Dec 05, 2005 | 25.00 | 25.08 | 24.89 | 24.97 | 4,800,462 | -0.03(-0.12%) |
Dec 02, 2005 | 24.91 | 25.04 | 24.85 | 25.00 | 1,607,094 | +0.28(+1.13%) |