Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.85 | 1,926,558 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.89 | 25.90 | 2,439,644 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.20 | 25.82 | 26.20 | 1,986,879 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,786 | -0.21(-0.82%) |
Feb 22, 2006 | 25.98 | 26.10 | 25.88 | 26.06 | 1,279,522 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,429 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.36 | 25.62 | 2,837,056 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,343 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.32 | 25.43 | 1,834,302 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,213 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,978 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.94 | 26.01 | 1,608,629 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,344 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.76 | 25.96 | 2,066,007 | +0.12(+0.46%) |
Feb 07, 2006 | 25.98 | 26.05 | 25.78 | 25.84 | 1,414,891 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,071 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.98 | 1,941,283 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,480 | -0.27(-1.02%) |
Feb 01, 2006 | 26.52 | 26.60 | 26.40 | 26.51 | 1,943,767 | +0.02(+0.06%) |
Jan 31, 2006 | 26.55 | 26.64 | 26.44 | 26.50 | 1,335,763 | -0.04(-0.15%) |
Jan 30, 2006 | 26.62 | 26.62 | 26.44 | 26.54 | 1,875,639 | -0.12(-0.44%) |
Jan 27, 2006 | 26.41 | 26.78 | 26.50 | 26.65 | 3,638,266 | +0.25(+0.94%) |
Jan 26, 2006 | 26.39 | 26.68 | 26.29 | 26.41 | 5,054,576 | +0.02(+0.06%) |
Jan 25, 2006 | 26.46 | 26.57 | 26.22 | 26.39 | 2,549,110 | -0.07(-0.26%) |
Jan 24, 2006 | 26.32 | 26.50 | 26.31 | 26.46 | 2,102,377 | +0.14(+0.54%) |
Jan 23, 2006 | 26.32 | 26.45 | 26.23 | 26.32 | 1,709,401 | -0.02(-0.09%) |
Jan 20, 2006 | 26.54 | 26.57 | 26.23 | 26.34 | 2,267,906 | -0.20(-0.76%) |
Jan 19, 2006 | 26.42 | 26.57 | 26.36 | 26.54 | 1,686,337 | +0.12(+0.45%) |
Jan 18, 2006 | 26.41 | 26.49 | 26.33 | 26.42 | 1,842,640 | +0.05(+0.17%) |
Jan 17, 2006 | 26.10 | 26.38 | 26.04 | 26.38 | 1,657,418 | +0.28(+1.08%) |
Jan 13, 2006 | 26.54 | 26.54 | 26.02 | 26.10 | 1,330,618 | +0.00(+0.00%) |
Jan 12, 2006 | 26.21 | 26.25 | 26.10 | 26.10 | 1,531,098 | -0.08(-0.32%) |
Jan 11, 2006 | 26.29 | 26.33 | 26.10 | 26.18 | 1,118,429 | -0.10(-0.36%) |
Jan 10, 2006 | 26.27 | 26.38 | 26.23 | 26.28 | 896,659 | -0.07(-0.28%) |
Jan 09, 2006 | 26.44 | 26.44 | 26.24 | 26.35 | 1,373,198 | -0.03(-0.13%) |
Jan 06, 2006 | 26.38 | 26.43 | 26.22 | 26.38 | 1,158,880 | +0.08(+0.30%) |
Jan 05, 2006 | 26.29 | 26.42 | 26.21 | 26.31 | 1,149,654 | -0.02(-0.06%) |
Jan 04, 2006 | 26.35 | 26.38 | 25.96 | 26.32 | 2,735,219 | +0.00(+0.00%) |
Jan 03, 2006 | 26.17 | 26.44 | 26.07 | 26.32 | 2,518,772 | +0.21(+0.80%) |
Dec 30, 2005 | 26.22 | 26.23 | 26.09 | 26.11 | 2,288,841 | -0.13(-0.49%) |
Dec 29, 2005 | 26.34 | 26.47 | 26.24 | 26.24 | 2,539,884 | -0.10(-0.39%) |
Dec 28, 2005 | 26.54 | 26.58 | 26.21 | 26.34 | 1,937,025 | -0.19(-0.72%) |
Dec 27, 2005 | 26.49 | 26.62 | 26.43 | 26.54 | 3,423,592 | +0.08(+0.30%) |
Dec 23, 2005 | 26.46 | 26.56 | 26.41 | 26.46 | 2,546,449 | +0.05(+0.19%) |
Dec 22, 2005 | 26.25 | 26.52 | 26.23 | 26.41 | 3,177,517 | +0.23(+0.88%) |
Dec 21, 2005 | 26.41 | 26.49 | 26.09 | 26.18 | 2,528,175 | -0.10(-0.36%) |
Dec 20, 2005 | 26.25 | 26.39 | 26.17 | 26.27 | 2,068,845 | +0.05(+0.17%) |
Dec 19, 2005 | 26.41 | 26.46 | 26.10 | 26.23 | 2,183,279 | -0.18(-0.68%) |
Dec 16, 2005 | 26.27 | 26.63 | 26.23 | 26.41 | 3,524,010 | +0.32(+1.23%) |
Dec 15, 2005 | 26.11 | 26.33 | 25.98 | 26.09 | 2,711,978 | -0.03(-0.11%) |
Dec 14, 2005 | 25.93 | 26.19 | 25.88 | 26.11 | 2,239,519 | +0.25(+0.96%) |
Dec 13, 2005 | 25.66 | 25.90 | 25.65 | 25.87 | 2,157,553 | +0.23(+0.90%) |
Dec 12, 2005 | 25.67 | 25.81 | 25.42 | 25.63 | 2,432,193 | +0.01(+0.04%) |
Dec 09, 2005 | 25.45 | 25.67 | 25.45 | 25.62 | 1,783,561 | +0.15(+0.60%) |
Dec 08, 2005 | 25.38 | 25.58 | 25.22 | 25.47 | 2,489,853 | +0.17(+0.67%) |
Dec 07, 2005 | 25.51 | 25.63 | 25.20 | 25.30 | 2,466,079 | -0.12(-0.47%) |
Dec 06, 2005 | 25.62 | 25.66 | 25.40 | 25.42 | 2,715,526 | -0.19(-0.73%) |
Dec 05, 2005 | 25.87 | 25.90 | 25.03 | 25.61 | 1,330,973 | -0.21(-0.83%) |
Dec 02, 2005 | 25.77 | 25.83 | 25.57 | 25.82 | 1,081,526 | +0.06(+0.24%) |