Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.84 | 26.86 | 26.51 | 26.58 | 97,527 | -0.26(-0.98%) |
Feb 27, 2006 | 26.78 | 26.94 | 26.72 | 26.84 | 57,556 | +0.12(+0.46%) |
Feb 24, 2006 | 26.61 | 26.76 | 26.57 | 26.72 | 12,562 | +0.07(+0.28%) |
Feb 23, 2006 | 26.65 | 26.79 | 26.61 | 26.64 | 57,785 | -0.11(-0.41%) |
Feb 22, 2006 | 26.64 | 26.77 | 26.62 | 26.75 | 75,600 | +0.25(+0.92%) |
Feb 21, 2006 | 26.66 | 26.68 | 26.44 | 26.51 | 51,846 | -0.08(-0.30%) |
Feb 17, 2006 | 26.49 | 26.63 | 26.48 | 26.58 | 55,729 | +0.05(+0.20%) |
Feb 16, 2006 | 26.51 | 26.53 | 26.41 | 26.53 | 47,964 | +0.10(+0.38%) |
Feb 15, 2006 | 26.27 | 26.47 | 26.26 | 26.43 | 65,322 | +0.07(+0.28%) |
Feb 14, 2006 | 26.09 | 26.40 | 25.98 | 26.36 | 49,334 | +0.33(+1.26%) |
Feb 13, 2006 | 26.12 | 26.12 | 25.94 | 26.03 | 53,445 | -0.06(-0.22%) |
Feb 10, 2006 | 25.93 | 26.12 | 25.84 | 26.09 | 12,790 | +0.13(+0.51%) |
Feb 09, 2006 | 25.90 | 26.08 | 25.87 | 25.95 | 38,828 | +0.10(+0.37%) |
Feb 08, 2006 | 25.67 | 25.87 | 25.67 | 25.86 | 28,321 | +0.20(+0.77%) |
Feb 07, 2006 | 25.94 | 25.94 | 25.66 | 25.66 | 32,204 | -0.22(-0.86%) |
Feb 06, 2006 | 25.83 | 25.91 | 25.77 | 25.88 | 35,630 | +0.09(+0.36%) |
Feb 03, 2006 | 25.85 | 25.88 | 25.74 | 25.79 | 39,741 | -0.06(-0.24%) |
Feb 02, 2006 | 25.98 | 26.07 | 25.83 | 25.85 | 76,285 | -0.21(-0.81%) |
Feb 01, 2006 | 25.87 | 26.10 | 25.86 | 26.06 | 56,414 | +0.19(+0.73%) |
Jan 31, 2006 | 25.87 | 25.93 | 25.81 | 25.88 | 50,933 | -0.04(-0.15%) |
Jan 30, 2006 | 25.84 | 25.96 | 25.84 | 25.91 | 37,229 | +0.02(+0.08%) |
Jan 27, 2006 | 25.76 | 25.92 | 25.74 | 25.89 | 98,669 | +0.11(+0.41%) |
Jan 26, 2006 | 25.68 | 25.79 | 25.63 | 25.79 | 79,940 | +0.28(+1.08%) |
Jan 25, 2006 | 25.65 | 25.65 | 25.42 | 25.51 | 75,829 | -0.05(-0.19%) |
Jan 24, 2006 | 25.39 | 25.57 | 25.39 | 25.56 | 47,964 | +0.22(+0.88%) |
Jan 23, 2006 | 25.39 | 25.42 | 25.29 | 25.34 | 517,784 | +0.03(+0.12%) |
Jan 20, 2006 | 25.77 | 25.77 | 25.25 | 25.31 | 112,373 | -0.55(-2.13%) |
Jan 19, 2006 | 25.63 | 25.89 | 25.63 | 25.86 | 67,378 | +0.20(+0.77%) |
Jan 18, 2006 | 25.59 | 25.72 | 25.53 | 25.66 | 109,175 | -0.02(-0.07%) |
Jan 17, 2006 | 25.66 | 25.71 | 25.60 | 25.68 | 134,984 | -0.11(-0.44%) |
Jan 13, 2006 | 25.81 | 25.87 | 25.72 | 25.79 | 151,429 | -0.08(-0.30%) |
Jan 12, 2006 | 26.04 | 26.04 | 25.85 | 25.87 | 290,754 | -0.23(-0.87%) |
Jan 11, 2006 | 26.09 | 26.13 | 25.98 | 26.10 | 127,904 | +0.06(+0.22%) |
Jan 10, 2006 | 26.05 | 26.05 | 25.94 | 26.04 | 66,007 | -0.04(-0.13%) |
Jan 09, 2006 | 26.03 | 26.12 | 25.95 | 26.08 | 58,013 | +0.11(+0.40%) |
Jan 06, 2006 | 25.96 | 25.98 | 25.80 | 25.97 | 54,816 | +0.20(+0.76%) |
Jan 05, 2006 | 25.79 | 25.82 | 25.72 | 25.77 | 63,952 | -0.09(-0.34%) |
Jan 04, 2006 | 25.69 | 25.86 | 25.69 | 25.86 | 159,195 | +0.15(+0.60%) |
Jan 03, 2006 | 25.56 | 25.72 | 25.27 | 25.71 | 82,681 | +0.21(+0.82%) |
Dec 30, 2005 | 25.59 | 25.59 | 25.48 | 25.50 | 39,284 | -0.17(-0.65%) |
Dec 29, 2005 | 25.69 | 25.80 | 25.66 | 25.67 | 36,315 | -0.00(-0.02%) |
Dec 28, 2005 | 25.65 | 25.70 | 25.56 | 25.67 | 35,173 | +0.11(+0.41%) |
Dec 27, 2005 | 26.02 | 26.02 | 25.56 | 25.56 | 68,520 | -0.30(-1.15%) |
Dec 23, 2005 | 25.88 | 25.88 | 25.83 | 25.86 | 91,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.59 | 25.82 | 25.52 | 25.81 | 64,637 | +0.08(+0.32%) |
Dec 21, 2005 | 25.68 | 25.83 | 25.66 | 25.73 | 116,712 | +0.15(+0.60%) |
Dec 20, 2005 | 25.63 | 25.70 | 25.55 | 25.58 | 59,612 | -0.02(-0.07%) |
Dec 19, 2005 | 25.82 | 25.82 | 25.56 | 25.60 | 40,655 | -0.26(-1.02%) |
Dec 16, 2005 | 25.96 | 25.98 | 25.84 | 25.86 | 92,045 | +0.06(+0.24%) |
Dec 15, 2005 | 25.88 | 25.94 | 25.76 | 25.80 | 54,359 | -0.04(-0.15%) |
Dec 14, 2005 | 25.73 | 25.91 | 25.73 | 25.84 | 58,698 | +0.18(+0.70%) |
Dec 13, 2005 | 25.58 | 25.77 | 25.53 | 25.66 | 58,470 | +0.08(+0.33%) |
Dec 12, 2005 | 25.67 | 25.70 | 25.53 | 25.57 | 148,917 | -0.02(-0.07%) |
Dec 09, 2005 | 25.44 | 25.66 | 25.44 | 25.59 | 84,508 | +0.16(+0.64%) |
Dec 08, 2005 | 25.59 | 25.61 | 25.35 | 25.43 | 26,951 | -0.10(-0.38%) |
Dec 07, 2005 | 25.65 | 25.70 | 25.48 | 25.53 | 43,852 | -0.16(-0.63%) |
Dec 06, 2005 | 25.72 | 25.88 | 25.67 | 25.69 | 41,568 | +0.02(+0.09%) |
Dec 05, 2005 | 25.74 | 25.74 | 25.57 | 25.67 | 58,927 | -0.12(-0.48%) |
Dec 02, 2005 | 25.81 | 25.84 | 25.70 | 25.79 | 69,890 | -0.04(-0.14%) |