Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.79 | 26.72 | 26.02 | 26.11 | 209,483 | -0.69(-2.57%) |
Feb 27, 2006 | 26.48 | 26.84 | 26.38 | 26.79 | 227,151 | +0.37(+1.41%) |
Feb 24, 2006 | 26.30 | 26.42 | 25.96 | 26.42 | 209,424 | +0.20(+0.75%) |
Feb 23, 2006 | 26.35 | 26.48 | 26.19 | 26.22 | 197,824 | -0.23(-0.86%) |
Feb 22, 2006 | 25.75 | 26.51 | 25.64 | 26.45 | 230,799 | +0.86(+3.35%) |
Feb 21, 2006 | 25.75 | 25.89 | 25.42 | 25.59 | 123,413 | -0.23(-0.91%) |
Feb 17, 2006 | 26.37 | 26.37 | 25.76 | 25.83 | 165,763 | -0.51(-1.92%) |
Feb 16, 2006 | 26.21 | 26.37 | 26.09 | 26.33 | 122,973 | +0.30(+1.15%) |
Feb 15, 2006 | 26.02 | 26.20 | 25.73 | 26.03 | 110,528 | +0.15(+0.57%) |
Feb 14, 2006 | 25.33 | 26.11 | 25.12 | 25.89 | 163,275 | +0.71(+2.82%) |
Feb 13, 2006 | 25.34 | 25.47 | 24.98 | 25.17 | 136,248 | -0.29(-1.12%) |
Feb 10, 2006 | 25.28 | 25.64 | 24.98 | 25.46 | 115,147 | +0.12(+0.46%) |
Feb 09, 2006 | 25.67 | 25.83 | 25.30 | 25.34 | 192,714 | -0.18(-0.72%) |
Feb 08, 2006 | 25.83 | 25.84 | 25.41 | 25.53 | 180,272 | -0.13(-0.51%) |
Feb 07, 2006 | 25.64 | 26.00 | 25.50 | 25.66 | 164,283 | +0.07(+0.29%) |
Feb 06, 2006 | 25.70 | 25.75 | 25.38 | 25.59 | 188,504 | -0.04(-0.17%) |
Feb 03, 2006 | 25.32 | 26.01 | 25.31 | 25.63 | 154,651 | +0.16(+0.63%) |
Feb 02, 2006 | 25.64 | 25.93 | 25.39 | 25.47 | 406,099 | -0.31(-1.19%) |
Feb 01, 2006 | 25.97 | 26.19 | 25.72 | 25.78 | 232,041 | -0.39(-1.48%) |
Jan 31, 2006 | 25.65 | 26.24 | 25.55 | 26.16 | 434,783 | +0.44(+1.71%) |
Jan 30, 2006 | 26.66 | 26.83 | 25.68 | 25.72 | 253,766 | -0.95(-3.54%) |
Jan 27, 2006 | 27.06 | 27.06 | 26.34 | 26.67 | 557,440 | -0.58(-2.12%) |
Jan 26, 2006 | 26.55 | 27.26 | 26.63 | 27.25 | 252,871 | +0.70(+2.62%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.30 | 26.55 | 213,004 | -0.43(-1.58%) |
Jan 24, 2006 | 26.52 | 27.21 | 26.48 | 26.98 | 126,560 | +0.62(+2.33%) |
Jan 23, 2006 | 26.23 | 26.45 | 26.12 | 26.36 | 152,877 | +0.32(+1.21%) |
Jan 20, 2006 | 27.12 | 27.12 | 26.01 | 26.05 | 205,521 | -0.99(-3.66%) |
Jan 19, 2006 | 26.65 | 27.11 | 26.51 | 27.04 | 132,754 | +0.54(+2.05%) |
Jan 18, 2006 | 26.13 | 26.74 | 26.12 | 26.49 | 120,368 | +0.08(+0.31%) |
Jan 17, 2006 | 26.38 | 26.47 | 26.11 | 26.41 | 146,776 | -0.14(-0.52%) |
Jan 13, 2006 | 26.72 | 26.85 | 26.54 | 26.55 | 144,904 | -0.01(-0.06%) |
Jan 12, 2006 | 27.18 | 27.18 | 26.56 | 26.57 | 128,569 | -0.51(-1.87%) |
Jan 11, 2006 | 27.18 | 27.24 | 26.78 | 27.07 | 197,711 | -0.15(-0.54%) |
Jan 10, 2006 | 27.25 | 27.37 | 27.00 | 27.22 | 269,406 | -0.16(-0.59%) |
Jan 09, 2006 | 27.31 | 27.83 | 27.31 | 27.38 | 208,939 | -0.08(-0.29%) |
Jan 06, 2006 | 26.89 | 27.48 | 26.71 | 27.46 | 145,541 | +0.59(+2.18%) |
Jan 05, 2006 | 27.14 | 27.31 | 26.84 | 26.87 | 188,303 | -0.34(-1.27%) |
Jan 04, 2006 | 26.96 | 27.51 | 26.96 | 27.22 | 226,907 | +0.15(+0.54%) |
Jan 03, 2006 | 26.60 | 27.07 | 26.05 | 27.07 | 319,134 | +0.74(+2.81%) |
Dec 30, 2005 | 26.47 | 26.54 | 26.13 | 26.33 | 202,693 | -0.36(-1.35%) |
Dec 29, 2005 | 26.88 | 26.91 | 26.59 | 26.69 | 164,859 | -0.30(-1.11%) |
Dec 28, 2005 | 27.15 | 27.15 | 26.76 | 26.99 | 123,928 | +0.02(+0.08%) |
Dec 27, 2005 | 27.59 | 27.96 | 26.96 | 26.97 | 144,538 | -0.59(-2.13%) |
Dec 23, 2005 | 27.75 | 27.96 | 27.50 | 27.56 | 135,456 | -0.15(-0.53%) |
Dec 22, 2005 | 27.20 | 27.72 | 27.20 | 27.70 | 159,633 | +0.40(+1.45%) |
Dec 21, 2005 | 27.28 | 27.78 | 27.16 | 27.31 | 187,042 | +0.21(+0.76%) |
Dec 20, 2005 | 26.71 | 27.34 | 26.42 | 27.10 | 234,061 | +0.55(+2.07%) |
Dec 19, 2005 | 26.94 | 26.94 | 26.50 | 26.55 | 142,682 | -0.55(-2.03%) |
Dec 16, 2005 | 27.10 | 27.32 | 26.79 | 27.10 | 624,618 | +0.07(+0.24%) |
Dec 15, 2005 | 27.51 | 27.51 | 26.60 | 27.04 | 175,984 | -0.28(-1.02%) |
Dec 14, 2005 | 27.23 | 27.55 | 27.08 | 27.31 | 177,868 | +0.05(+0.19%) |
Dec 13, 2005 | 27.08 | 27.39 | 26.94 | 27.26 | 248,850 | +0.15(+0.54%) |
Dec 12, 2005 | 27.37 | 27.37 | 27.04 | 27.12 | 156,482 | -0.18(-0.64%) |
Dec 09, 2005 | 27.14 | 27.39 | 26.94 | 27.29 | 233,544 | +0.05(+0.19%) |
Dec 08, 2005 | 27.26 | 27.58 | 27.02 | 27.24 | 248,953 | -0.01(-0.03%) |
Dec 07, 2005 | 27.73 | 27.73 | 26.96 | 27.25 | 224,083 | -0.37(-1.35%) |
Dec 06, 2005 | 27.68 | 27.94 | 27.56 | 27.62 | 291,140 | -0.04(-0.13%) |
Dec 05, 2005 | 27.95 | 28.16 | 27.54 | 27.66 | 216,504 | -0.49(-1.74%) |
Dec 02, 2005 | 27.86 | 28.15 | 27.61 | 28.15 | 180,124 | +0.21(+0.73%) |