Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.87 | 24.85 | 24.61 | 24.69 | 2,320,778 | -0.17(-0.70%) |
Feb 27, 2006 | 24.58 | 24.91 | 24.58 | 24.87 | 2,624,767 | +0.04(+0.16%) |
Feb 24, 2006 | 24.93 | 24.93 | 24.74 | 24.83 | 3,143,217 | -0.30(-1.20%) |
Feb 23, 2006 | 24.97 | 25.28 | 24.91 | 25.13 | 2,784,892 | +0.35(+1.43%) |
Feb 22, 2006 | 25.02 | 25.17 | 24.69 | 24.77 | 3,300,460 | -0.01(-0.06%) |
Feb 21, 2006 | 25.03 | 25.06 | 24.78 | 24.79 | 1,989,414 | -0.10(-0.41%) |
Feb 17, 2006 | 24.72 | 24.95 | 24.63 | 24.89 | 1,761,576 | -0.04(-0.18%) |
Feb 16, 2006 | 24.64 | 24.94 | 24.63 | 24.93 | 2,203,874 | +0.09(+0.35%) |
Feb 15, 2006 | 24.85 | 24.95 | 24.74 | 24.85 | 2,183,087 | -0.27(-1.06%) |
Feb 14, 2006 | 24.93 | 25.14 | 24.88 | 25.11 | 2,329,216 | -0.22(-0.88%) |
Feb 13, 2006 | 25.22 | 25.41 | 25.19 | 25.34 | 3,663,725 | +0.31(+1.22%) |
Feb 10, 2006 | 25.46 | 25.48 | 24.95 | 25.03 | 2,509,922 | -0.16(-0.64%) |
Feb 09, 2006 | 25.13 | 25.48 | 25.09 | 25.19 | 5,157,742 | +0.44(+1.77%) |
Feb 08, 2006 | 24.77 | 24.88 | 24.61 | 24.76 | 3,386,080 | +0.31(+1.27%) |
Feb 07, 2006 | 24.34 | 24.58 | 24.34 | 24.44 | 2,177,118 | -0.09(-0.38%) |
Feb 06, 2006 | 24.67 | 24.74 | 24.37 | 24.54 | 1,716,914 | -0.23(-0.92%) |
Feb 03, 2006 | 24.92 | 24.98 | 24.72 | 24.76 | 4,627,972 | +0.03(+0.14%) |
Feb 02, 2006 | 24.87 | 24.98 | 24.69 | 24.73 | 2,462,585 | -0.18(-0.72%) |
Feb 01, 2006 | 25.01 | 25.12 | 24.88 | 24.91 | 1,982,622 | +0.01(+0.06%) |
Jan 31, 2006 | 24.90 | 24.93 | 24.74 | 24.90 | 1,800,887 | +0.02(+0.10%) |
Jan 30, 2006 | 25.05 | 25.09 | 24.83 | 24.87 | 1,600,628 | -0.47(-1.86%) |
Jan 27, 2006 | 25.54 | 25.59 | 25.26 | 25.34 | 2,732,615 | +0.51(+2.05%) |
Jan 26, 2006 | 24.87 | 25.11 | 24.81 | 24.83 | 1,714,033 | -0.08(-0.33%) |
Jan 25, 2006 | 24.97 | 25.01 | 24.80 | 24.92 | 2,043,544 | +0.12(+0.47%) |
Jan 24, 2006 | 24.89 | 24.92 | 24.73 | 24.80 | 3,012,524 | +0.16(+0.65%) |
Jan 23, 2006 | 24.59 | 24.73 | 24.55 | 24.64 | 1,889,799 | +0.27(+1.12%) |
Jan 20, 2006 | 24.63 | 24.63 | 24.34 | 24.37 | 2,167,857 | -0.29(-1.18%) |
Jan 19, 2006 | 24.52 | 24.72 | 24.49 | 24.66 | 1,548,763 | -0.02(-0.10%) |
Jan 18, 2006 | 24.82 | 24.84 | 24.62 | 24.68 | 4,179,293 | -0.15(-0.59%) |
Jan 17, 2006 | 24.88 | 24.94 | 24.79 | 24.83 | 3,225,543 | -0.24(-0.97%) |
Jan 13, 2006 | 24.89 | 25.13 | 24.89 | 25.07 | 4,088,735 | +0.11(+0.45%) |
Jan 12, 2006 | 24.86 | 25.05 | 24.86 | 24.96 | 2,866,601 | -0.14(-0.56%) |
Jan 11, 2006 | 25.13 | 25.32 | 25.10 | 25.10 | 3,134,985 | -0.25(-1.00%) |
Jan 10, 2006 | 25.38 | 25.53 | 25.27 | 25.35 | 1,296,433 | -0.29(-1.12%) |
Jan 09, 2006 | 25.75 | 25.78 | 25.47 | 25.64 | 2,956,542 | +0.17(+0.67%) |
Jan 06, 2006 | 25.59 | 25.60 | 25.18 | 25.47 | 2,131,221 | +0.23(+0.90%) |
Jan 05, 2006 | 25.61 | 25.65 | 25.16 | 25.24 | 3,013,965 | +0.00(+0.00%) |
Jan 04, 2006 | 25.41 | 25.45 | 25.14 | 25.24 | 3,295,109 | +0.48(+1.94%) |
Jan 03, 2006 | 24.50 | 24.82 | 24.31 | 24.76 | 3,249,418 | +0.23(+0.95%) |
Dec 30, 2005 | 24.61 | 24.65 | 24.50 | 24.53 | 1,215,959 | -0.20(-0.83%) |
Dec 29, 2005 | 24.77 | 24.80 | 24.68 | 24.73 | 1,401,605 | +0.00(+0.00%) |
Dec 28, 2005 | 24.91 | 24.91 | 24.61 | 24.73 | 1,616,065 | +0.08(+0.34%) |
Dec 27, 2005 | 24.90 | 24.93 | 24.64 | 24.65 | 1,185,498 | -0.18(-0.72%) |
Dec 23, 2005 | 24.76 | 24.92 | 24.54 | 24.83 | 2,598,835 | +0.06(+0.25%) |
Dec 22, 2005 | 24.78 | 24.84 | 24.72 | 24.76 | 2,203,668 | -0.11(-0.43%) |
Dec 21, 2005 | 24.87 | 24.91 | 24.73 | 24.87 | 2,879,773 | -0.32(-1.25%) |
Dec 20, 2005 | 25.46 | 25.47 | 25.10 | 25.19 | 2,359,471 | -0.06(-0.25%) |
Dec 19, 2005 | 25.53 | 25.56 | 25.19 | 25.25 | 3,895,268 | +0.17(+0.70%) |
Dec 16, 2005 | 25.04 | 25.27 | 25.04 | 25.08 | 3,425,802 | +0.47(+1.90%) |
Dec 15, 2005 | 24.94 | 24.97 | 24.58 | 24.61 | 2,213,959 | -0.41(-1.63%) |
Dec 14, 2005 | 24.98 | 25.12 | 24.90 | 25.02 | 2,105,700 | +0.00(+0.00%) |
Dec 13, 2005 | 24.88 | 25.07 | 24.85 | 25.02 | 3,558,553 | +0.22(+0.90%) |
Dec 12, 2005 | 24.79 | 24.82 | 24.60 | 24.79 | 1,566,257 | +0.17(+0.71%) |
Dec 09, 2005 | 24.61 | 24.74 | 24.54 | 24.62 | 1,736,673 | -0.00(-0.02%) |
Dec 08, 2005 | 24.43 | 24.76 | 24.17 | 24.62 | 2,989,679 | +0.25(+1.02%) |
Dec 07, 2005 | 24.28 | 24.44 | 24.24 | 24.38 | 1,668,136 | -0.16(-0.63%) |
Dec 06, 2005 | 24.61 | 24.70 | 24.49 | 24.53 | 1,839,786 | -0.24(-0.96%) |
Dec 05, 2005 | 24.79 | 24.88 | 24.68 | 24.77 | 4,840,168 | -0.03(-0.12%) |
Dec 02, 2005 | 24.70 | 24.84 | 24.64 | 24.80 | 1,620,387 | +0.28(+1.13%) |