Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.36 | 25.37 | 25.04 | 25.07 | 2,714,715 | -0.29(-1.16%) |
Feb 27, 2006 | 25.38 | 25.51 | 25.33 | 25.36 | 12,595,186 | +0.03(+0.11%) |
Feb 24, 2006 | 25.16 | 25.34 | 25.09 | 25.34 | 3,298,620 | +0.17(+0.69%) |
Feb 23, 2006 | 25.16 | 25.30 | 25.04 | 25.16 | 3,684,415 | -0.02(-0.08%) |
Feb 22, 2006 | 25.05 | 25.23 | 24.96 | 25.18 | 5,097,507 | +0.13(+0.53%) |
Feb 21, 2006 | 25.18 | 25.19 | 24.89 | 25.05 | 3,071,463 | -0.02(-0.08%) |
Feb 17, 2006 | 25.14 | 25.15 | 24.99 | 25.07 | 1,398,692 | -0.06(-0.26%) |
Feb 16, 2006 | 24.93 | 25.14 | 24.93 | 25.14 | 1,832,153 | +0.24(+0.97%) |
Feb 15, 2006 | 24.70 | 24.90 | 24.61 | 24.89 | 4,425,221 | +0.19(+0.77%) |
Feb 14, 2006 | 24.47 | 24.77 | 24.26 | 24.70 | 5,004,410 | +0.28(+1.14%) |
Feb 13, 2006 | 24.56 | 24.58 | 24.30 | 24.43 | 3,263,119 | -0.19(-0.75%) |
Feb 10, 2006 | 24.58 | 24.65 | 24.31 | 24.61 | 4,285,451 | -0.04(-0.16%) |
Feb 09, 2006 | 24.87 | 24.96 | 24.60 | 24.65 | 3,052,844 | -0.17(-0.68%) |
Feb 08, 2006 | 24.77 | 24.84 | 24.53 | 24.82 | 2,463,973 | +0.12(+0.49%) |
Feb 07, 2006 | 25.05 | 25.11 | 24.65 | 24.70 | 2,219,189 | -0.36(-1.43%) |
Feb 06, 2006 | 24.90 | 25.07 | 24.76 | 25.06 | 2,443,119 | +0.13(+0.52%) |
Feb 03, 2006 | 24.91 | 25.11 | 24.80 | 24.93 | 1,199,588 | -0.11(-0.43%) |
Feb 02, 2006 | 25.24 | 25.32 | 24.84 | 25.04 | 5,234,795 | -0.25(-0.97%) |
Feb 01, 2006 | 25.30 | 25.34 | 25.14 | 25.28 | 5,286,433 | +0.09(+0.37%) |
Jan 31, 2006 | 25.08 | 25.33 | 25.05 | 25.19 | 10,932,593 | +0.05(+0.21%) |
Jan 30, 2006 | 25.14 | 25.25 | 25.10 | 25.14 | 12,104,377 | -0.01(-0.05%) |
Jan 27, 2006 | 25.04 | 25.26 | 24.94 | 25.15 | 1,798,141 | +0.20(+0.79%) |
Jan 26, 2006 | 24.77 | 25.00 | 24.64 | 24.95 | 9,554,754 | +0.30(+1.21%) |
Jan 25, 2006 | 24.72 | 24.73 | 24.47 | 24.66 | 2,014,127 | +0.03(+0.13%) |
Jan 24, 2006 | 24.39 | 24.66 | 24.35 | 24.62 | 5,549,091 | +0.32(+1.33%) |
Jan 23, 2006 | 24.40 | 24.40 | 23.92 | 24.30 | 24,432,436 | -0.04(-0.15%) |
Jan 20, 2006 | 24.61 | 24.63 | 24.24 | 24.34 | 1,084,644 | -0.23(-0.93%) |
Jan 19, 2006 | 24.31 | 24.64 | 24.27 | 24.57 | 8,314,947 | +0.30(+1.23%) |
Jan 18, 2006 | 24.08 | 24.29 | 24.05 | 24.27 | 16,690,222 | -0.02(-0.08%) |
Jan 17, 2006 | 24.34 | 24.34 | 24.13 | 24.29 | 1,331,911 | -0.08(-0.35%) |
Jan 13, 2006 | 24.40 | 24.47 | 24.33 | 24.37 | 1,634,787 | -0.04(-0.18%) |
Jan 12, 2006 | 24.56 | 24.57 | 24.34 | 24.42 | 1,200,333 | -0.10(-0.41%) |
Jan 11, 2006 | 24.63 | 24.63 | 24.35 | 24.52 | 3,064,015 | -0.04(-0.18%) |
Jan 10, 2006 | 24.18 | 24.58 | 24.18 | 24.56 | 10,662,984 | +0.22(+0.89%) |
Jan 09, 2006 | 24.12 | 24.44 | 24.08 | 24.35 | 9,119,059 | +0.24(+0.99%) |
Jan 06, 2006 | 24.02 | 24.15 | 23.82 | 24.11 | 1,806,582 | +0.21(+0.88%) |
Jan 05, 2006 | 23.85 | 23.90 | 23.71 | 23.90 | 2,431,451 | +0.07(+0.30%) |
Jan 04, 2006 | 23.68 | 23.87 | 23.62 | 23.83 | 6,096,503 | +0.13(+0.56%) |
Jan 03, 2006 | 23.44 | 23.77 | 23.07 | 23.69 | 7,405,077 | +0.41(+1.76%) |
Dec 30, 2005 | 23.30 | 23.39 | 23.22 | 23.28 | 1,955,786 | -0.20(-0.84%) |
Dec 29, 2005 | 23.60 | 23.65 | 23.44 | 23.48 | 2,155,138 | -0.06(-0.27%) |
Dec 28, 2005 | 23.41 | 23.61 | 23.34 | 23.54 | 3,686,153 | +0.15(+0.65%) |
Dec 27, 2005 | 23.81 | 23.87 | 23.37 | 23.39 | 11,528,664 | -0.37(-1.54%) |
Dec 23, 2005 | 23.76 | 23.77 | 23.67 | 23.76 | 1,184,941 | +0.02(+0.10%) |
Dec 22, 2005 | 23.75 | 23.75 | 23.61 | 23.73 | 4,447,565 | +0.09(+0.38%) |
Dec 21, 2005 | 23.46 | 23.68 | 23.46 | 23.64 | 5,132,760 | +0.24(+1.03%) |
Dec 20, 2005 | 23.34 | 23.55 | 23.26 | 23.40 | 5,401,625 | +0.02(+0.09%) |
Dec 19, 2005 | 23.66 | 23.66 | 23.32 | 23.38 | 1,585,631 | -0.31(-1.29%) |
Dec 16, 2005 | 23.91 | 23.91 | 23.64 | 23.69 | 9,857,382 | -0.13(-0.54%) |
Dec 15, 2005 | 24.06 | 24.10 | 23.71 | 23.82 | 7,510,091 | -0.26(-1.07%) |
Dec 14, 2005 | 24.05 | 24.19 | 23.94 | 24.08 | 3,054,582 | +0.04(+0.18%) |
Dec 13, 2005 | 23.99 | 24.11 | 23.88 | 24.03 | 1,678,480 | +0.05(+0.20%) |
Dec 12, 2005 | 24.04 | 24.08 | 23.86 | 23.98 | 1,206,788 | +0.05(+0.22%) |
Dec 09, 2005 | 23.81 | 23.97 | 23.73 | 23.93 | 1,397,947 | +0.07(+0.29%) |
Dec 08, 2005 | 23.84 | 24.01 | 23.66 | 23.86 | 3,335,611 | +0.04(+0.15%) |
Dec 07, 2005 | 23.93 | 24.00 | 23.71 | 23.83 | 3,577,167 | -0.15(-0.64%) |
Dec 06, 2005 | 24.08 | 24.16 | 23.95 | 23.98 | 2,243,519 | +0.06(+0.24%) |
Dec 05, 2005 | 24.07 | 24.07 | 23.77 | 23.92 | 1,553,358 | -0.12(-0.50%) |
Dec 02, 2005 | 24.03 | 24.04 | 23.83 | 24.04 | 6,089,800 | +0.04(+0.17%) |