Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.55 | 25.59 | 25.26 | 25.36 | 106,075 | -0.19(-0.73%) |
Feb 27, 2006 | 25.46 | 25.60 | 25.45 | 25.55 | 104,515 | +0.21(+0.82%) |
Feb 24, 2006 | 25.26 | 25.41 | 25.26 | 25.34 | 64,269 | +0.09(+0.37%) |
Feb 23, 2006 | 25.35 | 25.37 | 25.23 | 25.24 | 131,657 | -0.13(-0.51%) |
Feb 22, 2006 | 25.24 | 25.40 | 25.24 | 25.37 | 121,362 | +0.15(+0.60%) |
Feb 21, 2006 | 25.16 | 25.38 | 25.16 | 25.22 | 158,488 | +0.06(+0.23%) |
Feb 17, 2006 | 24.87 | 25.24 | 24.87 | 25.16 | 164,416 | +0.28(+1.12%) |
Feb 16, 2006 | 24.71 | 24.90 | 24.71 | 24.89 | 135,089 | +0.18(+0.74%) |
Feb 15, 2006 | 24.68 | 24.81 | 24.59 | 24.70 | 436,467 | +0.06(+0.25%) |
Feb 14, 2006 | 24.72 | 24.72 | 24.40 | 24.64 | 165,976 | -0.08(-0.34%) |
Feb 13, 2006 | 24.72 | 24.75 | 24.67 | 24.73 | 89,851 | +0.01(+0.04%) |
Feb 10, 2006 | 24.70 | 24.92 | 24.63 | 24.72 | 75,500 | -0.02(-0.09%) |
Feb 09, 2006 | 24.63 | 24.90 | 24.63 | 24.74 | 73,940 | +0.06(+0.26%) |
Feb 08, 2006 | 24.78 | 24.81 | 24.61 | 24.67 | 326,336 | -0.04(-0.17%) |
Feb 07, 2006 | 24.87 | 24.87 | 24.68 | 24.72 | 242,100 | -0.15(-0.59%) |
Feb 06, 2006 | 24.65 | 24.88 | 24.65 | 24.86 | 125,730 | +0.14(+0.56%) |
Feb 03, 2006 | 24.65 | 24.83 | 24.57 | 24.73 | 851,408 | -0.16(-0.63%) |
Feb 02, 2006 | 25.13 | 25.13 | 24.74 | 24.88 | 332,888 | -0.27(-1.06%) |
Feb 01, 2006 | 25.07 | 25.20 | 25.07 | 25.15 | 175,335 | +0.01(+0.05%) |
Jan 31, 2006 | 25.03 | 25.21 | 25.01 | 25.14 | 436,467 | +0.04(+0.15%) |
Jan 30, 2006 | 25.26 | 25.26 | 25.10 | 25.10 | 111,690 | -0.14(-0.57%) |
Jan 27, 2006 | 25.19 | 25.41 | 25.16 | 25.24 | 169,720 | +0.10(+0.40%) |
Jan 26, 2006 | 25.36 | 25.48 | 25.01 | 25.14 | 275,171 | -0.15(-0.61%) |
Jan 25, 2006 | 25.59 | 25.74 | 25.17 | 25.30 | 240,540 | -0.35(-1.35%) |
Jan 24, 2006 | 25.47 | 25.64 | 25.45 | 25.64 | 127,290 | +0.19(+0.73%) |
Jan 23, 2006 | 25.40 | 25.53 | 25.40 | 25.46 | 306,369 | +0.03(+0.10%) |
Jan 20, 2006 | 25.59 | 25.75 | 25.40 | 25.43 | 181,575 | -0.18(-0.69%) |
Jan 19, 2006 | 25.39 | 25.62 | 25.37 | 25.61 | 193,742 | +0.20(+0.77%) |
Jan 18, 2006 | 25.32 | 25.50 | 25.32 | 25.41 | 140,081 | +0.04(+0.18%) |
Jan 17, 2006 | 24.94 | 25.37 | 24.94 | 25.37 | 194,366 | +0.22(+0.89%) |
Jan 13, 2006 | 24.94 | 25.14 | 24.94 | 25.14 | 136,025 | +0.19(+0.77%) |
Jan 12, 2006 | 24.99 | 25.10 | 24.93 | 24.95 | 116,370 | -0.01(-0.04%) |
Jan 11, 2006 | 25.06 | 25.06 | 24.91 | 24.96 | 118,866 | -0.05(-0.21%) |
Jan 10, 2006 | 24.95 | 25.07 | 24.86 | 25.01 | 114,810 | +0.01(+0.05%) |
Jan 09, 2006 | 25.04 | 25.10 | 24.90 | 25.00 | 258,323 | -0.06(-0.26%) |
Jan 06, 2006 | 24.89 | 25.10 | 24.85 | 25.06 | 142,889 | +0.22(+0.89%) |
Jan 05, 2006 | 25.06 | 25.06 | 24.82 | 24.84 | 190,935 | -0.16(-0.64%) |
Jan 04, 2006 | 24.94 | 25.03 | 24.75 | 25.00 | 579,980 | +0.04(+0.14%) |
Jan 03, 2006 | 24.47 | 25.00 | 24.47 | 24.97 | 497,616 | +0.46(+1.87%) |
Dec 30, 2005 | 24.53 | 24.54 | 24.37 | 24.51 | 116,370 | -0.05(-0.21%) |
Dec 29, 2005 | 24.65 | 24.70 | 24.56 | 24.56 | 138,521 | -0.08(-0.31%) |
Dec 28, 2005 | 24.69 | 24.76 | 24.55 | 24.64 | 157,864 | -0.05(-0.22%) |
Dec 27, 2005 | 24.78 | 24.81 | 24.62 | 24.69 | 165,976 | -0.13(-0.53%) |
Dec 23, 2005 | 24.75 | 24.87 | 24.75 | 24.82 | 101,707 | +0.07(+0.30%) |
Dec 22, 2005 | 24.74 | 24.77 | 24.65 | 24.75 | 157,552 | -0.11(-0.43%) |
Dec 21, 2005 | 25.26 | 25.26 | 24.82 | 24.85 | 184,695 | -0.25(-1.00%) |
Dec 20, 2005 | 25.01 | 25.13 | 24.96 | 25.10 | 173,775 | +0.08(+0.31%) |
Dec 19, 2005 | 25.39 | 25.39 | 24.98 | 25.03 | 215,581 | -0.34(-1.33%) |
Dec 16, 2005 | 25.47 | 25.53 | 25.36 | 25.36 | 209,342 | +0.01(+0.05%) |
Dec 15, 2005 | 25.32 | 25.47 | 25.26 | 25.35 | 346,303 | +0.03(+0.11%) |
Dec 14, 2005 | 25.18 | 25.37 | 25.18 | 25.32 | 369,702 | +0.28(+1.11%) |
Dec 13, 2005 | 24.82 | 25.07 | 24.77 | 25.04 | 209,654 | +0.26(+1.05%) |
Dec 12, 2005 | 24.94 | 25.06 | 24.74 | 24.78 | 191,559 | -0.12(-0.50%) |
Dec 09, 2005 | 24.68 | 24.98 | 24.68 | 24.91 | 118,554 | +0.21(+0.86%) |
Dec 08, 2005 | 24.46 | 24.79 | 24.46 | 24.70 | 449,883 | +0.24(+0.97%) |
Dec 07, 2005 | 24.60 | 24.70 | 24.38 | 24.46 | 101,083 | -0.15(-0.61%) |
Dec 06, 2005 | 24.65 | 24.75 | 24.58 | 24.61 | 199,046 | -0.04(-0.16%) |
Dec 05, 2005 | 24.55 | 24.65 | 24.47 | 24.65 | 252,084 | +0.03(+0.12%) |
Dec 02, 2005 | 24.70 | 24.70 | 24.51 | 24.62 | 314,169 | -0.05(-0.19%) |