Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.94 | 25.08 | 24.72 | 25.03 | 709,645 | +0.09(+0.38%) |
Feb 27, 2006 | 24.89 | 25.06 | 24.82 | 24.94 | 500,072 | +0.04(+0.14%) |
Feb 24, 2006 | 24.89 | 24.97 | 24.71 | 24.90 | 464,935 | -0.08(-0.32%) |
Feb 23, 2006 | 24.75 | 25.13 | 24.59 | 24.98 | 704,804 | +0.09(+0.35%) |
Feb 22, 2006 | 24.83 | 25.05 | 24.68 | 24.90 | 682,671 | +0.03(+0.12%) |
Feb 21, 2006 | 25.04 | 25.06 | 24.82 | 24.87 | 521,098 | -0.17(-0.69%) |
Feb 17, 2006 | 24.79 | 25.24 | 24.72 | 25.04 | 980,362 | +0.39(+1.58%) |
Feb 16, 2006 | 24.41 | 24.65 | 24.28 | 24.65 | 517,225 | +0.29(+1.19%) |
Feb 15, 2006 | 24.13 | 24.41 | 24.01 | 24.36 | 533,686 | +0.26(+1.08%) |
Feb 14, 2006 | 23.71 | 24.25 | 23.70 | 24.10 | 563,428 | +0.36(+1.52%) |
Feb 13, 2006 | 23.96 | 23.97 | 23.68 | 23.74 | 1,715,185 | -0.23(-0.96%) |
Feb 10, 2006 | 23.77 | 24.07 | 23.52 | 23.97 | 960,166 | +0.12(+0.48%) |
Feb 09, 2006 | 23.94 | 24.19 | 23.86 | 23.86 | 643,522 | -0.01(-0.06%) |
Feb 08, 2006 | 23.88 | 23.94 | 23.60 | 23.87 | 710,890 | +0.12(+0.52%) |
Feb 07, 2006 | 23.73 | 23.96 | 23.67 | 23.75 | 875,506 | -0.09(-0.39%) |
Feb 06, 2006 | 23.83 | 23.96 | 23.72 | 23.84 | 751,145 | -0.04(-0.18%) |
Feb 03, 2006 | 23.89 | 24.13 | 23.71 | 23.88 | 972,754 | -0.12(-0.48%) |
Feb 02, 2006 | 23.82 | 24.01 | 23.71 | 24.00 | 1,095,731 | +0.07(+0.27%) |
Feb 01, 2006 | 23.71 | 23.96 | 23.63 | 23.94 | 961,134 | +0.11(+0.46%) |
Jan 31, 2006 | 23.78 | 23.93 | 23.62 | 23.83 | 1,058,382 | -0.01(-0.03%) |
Jan 30, 2006 | 24.25 | 24.25 | 23.76 | 23.83 | 1,392,870 | -0.46(-1.87%) |
Jan 27, 2006 | 24.26 | 24.40 | 23.91 | 24.29 | 2,168,224 | +0.03(+0.12%) |
Jan 26, 2006 | 24.14 | 24.36 | 24.07 | 24.26 | 1,166,558 | +0.19(+0.78%) |
Jan 25, 2006 | 24.33 | 24.35 | 23.72 | 24.07 | 2,246,520 | -0.33(-1.33%) |
Jan 24, 2006 | 24.66 | 24.67 | 24.21 | 24.40 | 855,586 | -0.27(-1.08%) |
Jan 23, 2006 | 24.51 | 24.93 | 24.49 | 24.67 | 423,435 | +0.26(+1.07%) |
Jan 20, 2006 | 24.72 | 24.78 | 24.35 | 24.41 | 506,573 | -0.22(-0.91%) |
Jan 19, 2006 | 24.59 | 24.80 | 24.47 | 24.63 | 502,285 | +0.08(+0.32%) |
Jan 18, 2006 | 24.80 | 24.91 | 24.46 | 24.55 | 594,553 | -0.24(-0.96%) |
Jan 17, 2006 | 24.67 | 24.83 | 24.61 | 24.79 | 599,394 | -0.06(-0.23%) |
Jan 13, 2006 | 24.64 | 24.87 | 24.64 | 24.85 | 615,856 | +0.16(+0.64%) |
Jan 12, 2006 | 24.80 | 24.92 | 24.58 | 24.69 | 526,078 | -0.23(-0.93%) |
Jan 11, 2006 | 24.87 | 24.98 | 24.74 | 24.92 | 752,390 | +0.09(+0.38%) |
Jan 10, 2006 | 24.43 | 24.83 | 24.33 | 24.82 | 562,321 | +0.15(+0.62%) |
Jan 09, 2006 | 24.36 | 24.74 | 24.29 | 24.67 | 410,847 | +0.17(+0.68%) |
Jan 06, 2006 | 24.51 | 24.59 | 24.38 | 24.51 | 333,381 | +0.15(+0.62%) |
Jan 05, 2006 | 24.50 | 24.62 | 24.25 | 24.35 | 387,884 | -0.14(-0.59%) |
Jan 04, 2006 | 24.41 | 24.54 | 24.30 | 24.50 | 412,507 | +0.10(+0.41%) |
Jan 03, 2006 | 24.35 | 24.48 | 23.88 | 24.40 | 550,840 | +0.18(+0.75%) |
Dec 30, 2005 | 24.30 | 24.43 | 24.15 | 24.22 | 507,680 | -0.24(-0.98%) |
Dec 29, 2005 | 24.54 | 24.64 | 24.36 | 24.46 | 392,034 | -0.08(-0.32%) |
Dec 28, 2005 | 24.36 | 24.64 | 24.32 | 24.54 | 437,684 | +0.17(+0.71%) |
Dec 27, 2005 | 24.43 | 24.56 | 24.36 | 24.36 | 518,885 | -0.02(-0.09%) |
Dec 23, 2005 | 24.32 | 24.43 | 24.22 | 24.38 | 170,979 | +0.04(+0.18%) |
Dec 22, 2005 | 24.14 | 24.46 | 24.08 | 24.34 | 493,293 | +0.22(+0.93%) |
Dec 21, 2005 | 23.88 | 24.16 | 23.85 | 24.12 | 784,345 | +0.24(+1.00%) |
Dec 20, 2005 | 23.62 | 23.95 | 23.53 | 23.88 | 955,601 | +0.08(+0.33%) |
Dec 19, 2005 | 24.26 | 24.26 | 23.79 | 23.80 | 765,255 | -0.42(-1.73%) |
Dec 16, 2005 | 24.01 | 24.36 | 24.18 | 24.22 | 702,037 | +0.22(+0.90%) |
Dec 15, 2005 | 24.16 | 24.35 | 23.86 | 24.00 | 517,086 | -0.15(-0.63%) |
Dec 14, 2005 | 24.26 | 24.50 | 24.13 | 24.15 | 376,264 | -0.26(-1.07%) |
Dec 13, 2005 | 24.14 | 24.52 | 24.14 | 24.41 | 664,549 | +0.27(+1.14%) |
Dec 12, 2005 | 24.06 | 24.29 | 24.01 | 24.14 | 496,060 | +0.05(+0.21%) |
Dec 09, 2005 | 24.30 | 24.43 | 24.07 | 24.09 | 673,402 | -0.18(-0.74%) |
Dec 08, 2005 | 24.22 | 24.35 | 24.12 | 24.27 | 705,357 | +0.06(+0.24%) |
Dec 07, 2005 | 24.17 | 24.25 | 24.02 | 24.21 | 581,273 | +0.07(+0.27%) |
Dec 06, 2005 | 24.11 | 24.28 | 24.04 | 24.14 | 588,743 | +0.09(+0.39%) |
Dec 05, 2005 | 24.02 | 24.07 | 23.86 | 24.05 | 541,433 | -0.12(-0.48%) |
Dec 02, 2005 | 23.88 | 24.58 | 23.80 | 24.17 | 879,518 | +0.30(+1.24%) |