Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.59 | 25.59 | 25.34 | 25.43 | 1,841,080 | -0.16(-0.61%) |
Feb 27, 2006 | 25.62 | 25.77 | 25.55 | 25.59 | 2,041,424 | -0.20(-0.78%) |
Feb 24, 2006 | 25.92 | 25.92 | 25.72 | 25.79 | 1,780,802 | -0.10(-0.38%) |
Feb 23, 2006 | 25.83 | 25.97 | 25.81 | 25.89 | 2,898,028 | +0.08(+0.31%) |
Feb 22, 2006 | 25.72 | 25.81 | 25.62 | 25.81 | 2,890,363 | +0.12(+0.47%) |
Feb 21, 2006 | 25.64 | 25.80 | 25.60 | 25.69 | 3,126,247 | +0.14(+0.56%) |
Feb 17, 2006 | 25.44 | 25.60 | 25.44 | 25.54 | 3,844,352 | +0.03(+0.14%) |
Feb 16, 2006 | 25.25 | 25.57 | 25.19 | 25.51 | 5,668,359 | +0.38(+1.51%) |
Feb 15, 2006 | 24.71 | 25.16 | 24.68 | 25.13 | 3,171,716 | +0.39(+1.58%) |
Feb 14, 2006 | 24.71 | 24.84 | 24.63 | 24.74 | 2,790,887 | +0.09(+0.35%) |
Feb 13, 2006 | 24.69 | 24.74 | 24.58 | 24.65 | 1,620,700 | -0.03(-0.14%) |
Feb 10, 2006 | 24.66 | 24.78 | 24.59 | 24.69 | 2,580,090 | +0.05(+0.19%) |
Feb 09, 2006 | 24.54 | 24.72 | 24.50 | 24.64 | 2,167,903 | +0.17(+0.68%) |
Feb 08, 2006 | 24.56 | 24.63 | 24.34 | 24.48 | 2,862,315 | -0.03(-0.12%) |
Feb 07, 2006 | 24.65 | 24.70 | 24.42 | 24.50 | 2,580,613 | -0.23(-0.93%) |
Feb 06, 2006 | 24.85 | 24.96 | 24.68 | 24.73 | 3,846,616 | -0.11(-0.46%) |
Feb 03, 2006 | 25.10 | 25.14 | 24.72 | 24.85 | 2,129,750 | -0.25(-0.98%) |
Feb 02, 2006 | 25.12 | 25.27 | 25.00 | 25.10 | 2,256,403 | +0.03(+0.11%) |
Feb 01, 2006 | 24.77 | 25.29 | 24.73 | 25.07 | 5,279,690 | +0.44(+1.79%) |
Jan 31, 2006 | 25.14 | 25.25 | 24.48 | 24.63 | 5,686,651 | -0.45(-1.79%) |
Jan 30, 2006 | 25.00 | 25.20 | 24.98 | 25.07 | 1,666,518 | -0.04(-0.16%) |
Jan 27, 2006 | 25.06 | 25.22 | 24.91 | 25.11 | 1,803,798 | +0.06(+0.23%) |
Jan 26, 2006 | 24.98 | 25.14 | 24.99 | 25.06 | 1,888,291 | +0.09(+0.34%) |
Jan 25, 2006 | 24.83 | 25.02 | 24.79 | 24.97 | 3,128,860 | +0.21(+0.83%) |
Jan 24, 2006 | 24.82 | 24.95 | 24.71 | 24.76 | 1,126,459 | +0.01(+0.02%) |
Jan 23, 2006 | 24.87 | 24.88 | 24.63 | 24.76 | 2,342,290 | -0.11(-0.46%) |
Jan 20, 2006 | 25.15 | 25.18 | 24.83 | 24.87 | 1,734,984 | -0.28(-1.10%) |
Jan 19, 2006 | 25.12 | 25.40 | 25.11 | 25.15 | 1,893,343 | +0.03(+0.14%) |
Jan 18, 2006 | 25.08 | 25.31 | 25.08 | 25.11 | 1,656,414 | +0.00(+0.00%) |
Jan 17, 2006 | 25.00 | 25.33 | 25.00 | 25.11 | 2,438,803 | -0.01(-0.02%) |
Jan 13, 2006 | 25.34 | 25.42 | 25.10 | 25.12 | 1,958,847 | -0.13(-0.50%) |
Jan 12, 2006 | 25.47 | 25.50 | 25.10 | 25.25 | 2,759,529 | -0.12(-0.48%) |
Jan 11, 2006 | 25.68 | 25.68 | 25.31 | 25.37 | 1,928,534 | -0.17(-0.65%) |
Jan 10, 2006 | 25.66 | 25.74 | 25.53 | 25.53 | 1,857,630 | -0.07(-0.29%) |
Jan 09, 2006 | 25.53 | 25.62 | 25.49 | 25.61 | 2,037,766 | +0.12(+0.47%) |
Jan 06, 2006 | 25.43 | 25.54 | 25.38 | 25.49 | 1,770,001 | +0.08(+0.32%) |
Jan 05, 2006 | 25.29 | 25.44 | 25.26 | 25.41 | 2,419,814 | +0.09(+0.36%) |
Jan 04, 2006 | 25.26 | 25.34 | 25.16 | 25.31 | 3,389,831 | +0.22(+0.87%) |
Jan 03, 2006 | 25.23 | 25.26 | 24.97 | 25.10 | 3,593,834 | +0.29(+1.16%) |
Dec 30, 2005 | 24.96 | 24.97 | 24.81 | 24.81 | 1,450,495 | -0.15(-0.60%) |
Dec 29, 2005 | 25.03 | 25.09 | 24.91 | 24.96 | 2,007,278 | -0.17(-0.66%) |
Dec 28, 2005 | 25.16 | 25.25 | 25.03 | 25.12 | 2,038,637 | -0.04(-0.16%) |
Dec 27, 2005 | 25.33 | 25.33 | 25.10 | 25.16 | 1,985,153 | -0.17(-0.66%) |
Dec 23, 2005 | 25.46 | 25.54 | 25.18 | 25.33 | 1,548,751 | -0.13(-0.52%) |
Dec 22, 2005 | 25.37 | 25.57 | 25.35 | 25.46 | 2,015,815 | +0.10(+0.38%) |
Dec 21, 2005 | 25.68 | 25.76 | 25.36 | 25.37 | 1,690,386 | -0.21(-0.81%) |
Dec 20, 2005 | 25.53 | 25.66 | 25.31 | 25.57 | 2,356,575 | +0.11(+0.43%) |
Dec 19, 2005 | 25.59 | 25.60 | 25.40 | 25.46 | 1,241,788 | -0.15(-0.61%) |
Dec 16, 2005 | 25.51 | 25.70 | 25.48 | 25.62 | 2,960,048 | +0.11(+0.45%) |
Dec 15, 2005 | 25.51 | 25.66 | 25.43 | 25.50 | 2,215,985 | -0.01(-0.02%) |
Dec 14, 2005 | 25.23 | 25.68 | 25.22 | 25.51 | 2,916,321 | +0.30(+1.18%) |
Dec 13, 2005 | 25.14 | 25.37 | 25.01 | 25.21 | 3,995,046 | +0.04(+0.16%) |
Dec 12, 2005 | 25.26 | 25.27 | 25.05 | 25.17 | 2,695,070 | -0.02(-0.09%) |
Dec 09, 2005 | 25.20 | 25.31 | 25.17 | 25.19 | 1,291,613 | -0.01(-0.05%) |
Dec 08, 2005 | 25.23 | 25.28 | 25.13 | 25.20 | 1,036,043 | +0.05(+0.18%) |
Dec 07, 2005 | 25.31 | 25.37 | 25.12 | 25.16 | 2,306,576 | -0.22(-0.86%) |
Dec 06, 2005 | 25.46 | 25.47 | 25.34 | 25.38 | 1,880,103 | -0.08(-0.32%) |
Dec 05, 2005 | 25.58 | 25.58 | 25.32 | 25.46 | 1,982,540 | -0.12(-0.47%) |
Dec 02, 2005 | 25.54 | 25.65 | 24.88 | 25.58 | 1,811,115 | +0.07(+0.27%) |