Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.10 | 25.98 | 24.96 | 25.13 | 975,212 | -0.97(-3.73%) |
Feb 27, 2006 | 26.23 | 26.40 | 26.07 | 26.10 | 245,858 | +0.00(+0.00%) |
Feb 24, 2006 | 26.25 | 26.25 | 25.60 | 26.10 | 376,674 | -0.07(-0.25%) |
Feb 23, 2006 | 25.91 | 26.27 | 25.85 | 26.17 | 240,571 | +0.13(+0.51%) |
Feb 22, 2006 | 25.67 | 26.12 | 25.64 | 26.03 | 250,501 | +0.34(+1.33%) |
Feb 21, 2006 | 25.77 | 26.01 | 25.41 | 25.69 | 230,687 | +0.02(+0.10%) |
Feb 17, 2006 | 25.74 | 25.74 | 25.41 | 25.67 | 228,546 | -0.04(-0.16%) |
Feb 16, 2006 | 25.54 | 25.81 | 25.38 | 25.71 | 300,034 | +0.32(+1.28%) |
Feb 15, 2006 | 25.18 | 25.47 | 24.88 | 25.38 | 271,197 | +0.27(+1.06%) |
Feb 14, 2006 | 24.84 | 25.16 | 24.74 | 25.12 | 389,632 | +0.27(+1.11%) |
Feb 13, 2006 | 25.21 | 25.21 | 24.78 | 24.84 | 205,639 | -0.48(-1.91%) |
Feb 10, 2006 | 25.14 | 25.38 | 25.02 | 25.32 | 480,007 | +0.04(+0.16%) |
Feb 09, 2006 | 25.38 | 25.80 | 25.23 | 25.28 | 412,283 | -0.17(-0.65%) |
Feb 08, 2006 | 24.90 | 25.62 | 24.89 | 25.45 | 396,350 | +0.54(+2.17%) |
Feb 07, 2006 | 24.79 | 25.31 | 24.60 | 24.91 | 583,947 | +0.05(+0.20%) |
Feb 06, 2006 | 24.84 | 24.93 | 24.73 | 24.86 | 271,591 | -0.04(-0.17%) |
Feb 03, 2006 | 24.99 | 25.13 | 24.80 | 24.90 | 551,562 | +0.03(+0.13%) |
Feb 02, 2006 | 25.00 | 25.29 | 24.56 | 24.87 | 563,945 | -0.25(-0.99%) |
Feb 01, 2006 | 25.22 | 25.63 | 25.06 | 25.12 | 458,588 | -0.10(-0.40%) |
Jan 31, 2006 | 24.96 | 25.38 | 24.84 | 25.22 | 420,968 | +0.17(+0.66%) |
Jan 30, 2006 | 25.26 | 25.47 | 25.00 | 25.05 | 251,163 | -0.11(-0.43%) |
Jan 27, 2006 | 24.93 | 25.67 | 25.12 | 25.16 | 484,425 | +0.23(+0.93%) |
Jan 26, 2006 | 24.73 | 25.16 | 24.68 | 24.93 | 389,508 | +0.36(+1.46%) |
Jan 25, 2006 | 24.55 | 24.89 | 24.44 | 24.57 | 259,564 | +0.04(+0.17%) |
Jan 24, 2006 | 24.52 | 24.95 | 24.34 | 24.53 | 442,823 | +0.01(+0.03%) |
Jan 23, 2006 | 24.73 | 25.04 | 24.46 | 24.52 | 323,903 | -0.05(-0.20%) |
Jan 20, 2006 | 24.88 | 25.01 | 24.57 | 24.57 | 435,880 | -0.40(-1.60%) |
Jan 19, 2006 | 24.76 | 24.98 | 24.68 | 24.97 | 362,484 | +0.18(+0.74%) |
Jan 18, 2006 | 25.28 | 25.32 | 24.78 | 24.78 | 637,935 | +0.24(+0.98%) |
Jan 17, 2006 | 24.33 | 24.62 | 24.33 | 24.54 | 329,740 | +0.06(+0.24%) |
Jan 13, 2006 | 24.31 | 24.92 | 24.31 | 24.48 | 348,480 | -0.02(-0.07%) |
Jan 12, 2006 | 24.82 | 25.09 | 24.38 | 24.50 | 335,360 | -0.49(-1.96%) |
Jan 11, 2006 | 24.90 | 25.08 | 24.88 | 24.99 | 314,509 | +0.10(+0.40%) |
Jan 10, 2006 | 25.11 | 25.32 | 24.80 | 24.89 | 406,729 | -0.21(-0.83%) |
Jan 09, 2006 | 24.54 | 25.10 | 24.54 | 25.10 | 699,457 | +0.47(+1.89%) |
Jan 06, 2006 | 24.62 | 24.72 | 24.34 | 24.63 | 650,599 | +0.19(+0.78%) |
Jan 05, 2006 | 23.77 | 24.53 | 23.76 | 24.44 | 748,065 | +0.57(+2.37%) |
Jan 04, 2006 | 24.06 | 24.39 | 23.76 | 23.88 | 643,902 | -0.18(-0.76%) |
Jan 03, 2006 | 23.77 | 24.26 | 23.77 | 24.06 | 794,441 | +0.60(+2.55%) |
Dec 30, 2005 | 23.66 | 23.73 | 23.43 | 23.46 | 473,748 | -0.30(-1.26%) |
Dec 29, 2005 | 23.89 | 24.03 | 23.71 | 23.76 | 645,342 | -0.16(-0.66%) |
Dec 28, 2005 | 24.04 | 24.17 | 23.89 | 23.92 | 489,282 | -0.22(-0.90%) |
Dec 27, 2005 | 24.04 | 24.76 | 23.84 | 24.13 | 1,250,842 | -0.03(-0.10%) |
Dec 23, 2005 | 23.71 | 24.25 | 23.32 | 24.16 | 1,569,898 | +0.46(+1.93%) |
Dec 22, 2005 | 24.48 | 24.61 | 22.51 | 23.70 | 3,071,987 | -1.39(-5.54%) |
Dec 21, 2005 | 24.71 | 25.32 | 24.71 | 25.09 | 535,990 | +0.62(+2.52%) |
Dec 20, 2005 | 24.41 | 24.71 | 24.09 | 24.48 | 240,873 | +0.16(+0.65%) |
Dec 19, 2005 | 24.61 | 24.76 | 24.28 | 24.32 | 328,354 | -0.36(-1.45%) |
Dec 16, 2005 | 24.68 | 24.77 | 24.57 | 24.68 | 508,632 | +0.00(+0.00%) |
Dec 15, 2005 | 24.85 | 25.08 | 24.64 | 24.68 | 267,991 | -0.28(-1.13%) |
Dec 14, 2005 | 24.88 | 25.18 | 24.77 | 24.96 | 340,483 | -0.02(-0.07%) |
Dec 13, 2005 | 24.34 | 25.08 | 24.34 | 24.98 | 374,515 | +0.44(+1.80%) |
Dec 12, 2005 | 25.46 | 25.46 | 24.42 | 24.53 | 638,851 | -0.80(-3.15%) |
Dec 09, 2005 | 25.15 | 25.43 | 25.05 | 25.33 | 203,750 | +0.11(+0.43%) |
Dec 08, 2005 | 25.15 | 25.30 | 24.90 | 25.23 | 297,662 | +0.07(+0.26%) |
Dec 07, 2005 | 25.59 | 25.65 | 25.16 | 25.16 | 190,011 | -0.46(-1.79%) |
Dec 06, 2005 | 25.57 | 25.86 | 25.44 | 25.62 | 226,800 | +0.29(+1.15%) |
Dec 05, 2005 | 25.44 | 25.72 | 25.29 | 25.32 | 435,139 | -0.23(-0.91%) |
Dec 02, 2005 | 25.37 | 25.62 | 25.04 | 25.56 | 369,180 | +0.10(+0.39%) |