Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.37 | 25.09 | 24.37 | 24.37 | 5,127 | +0.00(+0.00%) |
Feb 27, 2006 | 24.60 | 25.11 | 24.37 | 24.37 | 9,248 | -0.19(-0.78%) |
Feb 24, 2006 | 24.53 | 24.94 | 24.07 | 24.56 | 10,046 | +0.22(+0.89%) |
Feb 23, 2006 | 23.91 | 24.53 | 23.91 | 24.34 | 6,081 | +0.35(+1.45%) |
Feb 22, 2006 | 24.34 | 24.34 | 23.96 | 24.00 | 2,051 | -0.17(-0.72%) |
Feb 21, 2006 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 24.15 | 24.17 | 23.99 | 24.17 | 9,531 | -0.26(-1.07%) |
Feb 16, 2006 | 24.34 | 24.49 | 24.22 | 24.43 | 3,335 | +0.24(+1.01%) |
Feb 15, 2006 | 24.48 | 24.48 | 24.13 | 24.19 | 5,853 | -0.15(-0.61%) |
Feb 14, 2006 | 24.78 | 24.78 | 24.33 | 24.33 | 427 | -0.25(-1.03%) |
Feb 13, 2006 | 24.17 | 24.59 | 24.17 | 24.59 | 1,150 | +0.45(+1.85%) |
Feb 10, 2006 | 23.98 | 24.31 | 23.98 | 24.14 | 1,932 | -0.12(-0.47%) |
Feb 09, 2006 | 24.14 | 24.26 | 24.13 | 24.26 | 2,070 | -0.18(-0.75%) |
Feb 08, 2006 | 24.34 | 24.44 | 24.34 | 24.44 | 10,735 | +0.10(+0.39%) |
Feb 07, 2006 | 24.34 | 24.37 | 24.34 | 24.34 | 7,528 | -0.01(-0.04%) |
Feb 06, 2006 | 24.60 | 24.60 | 24.35 | 24.35 | 1,725 | -0.38(-1.55%) |
Feb 03, 2006 | 24.65 | 24.73 | 24.30 | 24.73 | 3,935 | +0.13(+0.53%) |
Feb 02, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 24.62 | 24.65 | 24.60 | 24.60 | 5,537 | -0.04(-0.18%) |
Jan 31, 2006 | 24.98 | 25.11 | 24.65 | 24.65 | 12,308 | +0.23(+0.93%) |
Jan 30, 2006 | 24.43 | 24.43 | 24.25 | 24.42 | 668 | -0.03(-0.11%) |
Jan 27, 2006 | 24.53 | 24.53 | 24.45 | 24.45 | 580 | -0.09(-0.35%) |
Jan 26, 2006 | 24.10 | 25.11 | 24.10 | 24.53 | 460 | -0.07(-0.28%) |
Jan 25, 2006 | 24.97 | 24.97 | 24.53 | 24.60 | 1,150 | -0.37(-1.46%) |
Jan 24, 2006 | 24.79 | 25.37 | 24.78 | 24.97 | 7,311 | +0.19(+0.77%) |
Jan 23, 2006 | 24.98 | 25.00 | 24.78 | 24.78 | 3,386 | +0.44(+1.82%) |
Jan 20, 2006 | 23.73 | 24.33 | 23.73 | 24.33 | 8,026 | +0.23(+0.94%) |
Jan 19, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 227 | -0.28(-1.14%) |
Jan 18, 2006 | 23.91 | 24.66 | 23.91 | 24.39 | 3,565 | -0.58(-2.33%) |
Jan 17, 2006 | 24.40 | 24.97 | 24.40 | 24.97 | 1,293 | +0.23(+0.95%) |
Jan 13, 2006 | 24.52 | 24.73 | 24.52 | 24.73 | 345 | +0.32(+1.32%) |
Jan 12, 2006 | 24.41 | 24.41 | 24.41 | 24.41 | 115 | -0.27(-1.09%) |
Jan 11, 2006 | 24.67 | 24.78 | 24.67 | 24.68 | 345 | -0.01(-0.04%) |
Jan 10, 2006 | 24.56 | 25.00 | 24.56 | 24.69 | 4,796 | -0.02(-0.07%) |
Jan 09, 2006 | 24.66 | 24.71 | 24.34 | 24.71 | 5,982 | -0.01(-0.03%) |
Jan 06, 2006 | 25.00 | 25.00 | 24.56 | 24.72 | 6,793 | -0.03(-0.11%) |
Jan 05, 2006 | 24.66 | 24.74 | 24.66 | 24.74 | 345 | +0.04(+0.18%) |
Jan 04, 2006 | 24.69 | 24.79 | 24.68 | 24.70 | 1,981 | -0.37(-1.46%) |
Jan 03, 2006 | 24.84 | 25.31 | 24.83 | 25.07 | 38,842 | -0.38(-1.50%) |
Dec 30, 2005 | 24.78 | 25.45 | 24.59 | 25.45 | 15,985 | +0.48(+1.92%) |
Dec 29, 2005 | 25.09 | 25.09 | 24.97 | 24.97 | 4,915 | -0.03(-0.10%) |
Dec 28, 2005 | 24.83 | 25.00 | 24.82 | 25.00 | 7,131 | +0.22(+0.88%) |
Dec 27, 2005 | 24.92 | 24.92 | 24.78 | 24.78 | 4,715 | -0.43(-1.72%) |
Dec 23, 2005 | 24.50 | 25.21 | 24.39 | 25.21 | 2,193 | +0.29(+1.15%) |
Dec 22, 2005 | 24.87 | 24.93 | 24.87 | 24.93 | 1,541 | -0.10(-0.38%) |
Dec 21, 2005 | 25.47 | 25.56 | 24.91 | 25.02 | 6,229 | -0.63(-2.44%) |
Dec 20, 2005 | 25.51 | 25.65 | 25.51 | 25.65 | 2,613 | -0.04(-0.17%) |
Dec 19, 2005 | 25.58 | 25.69 | 25.58 | 25.69 | 4,183 | -0.17(-0.67%) |
Dec 16, 2005 | 25.74 | 26.00 | 25.74 | 25.87 | 594 | -0.15(-0.57%) |
Dec 15, 2005 | 24.35 | 26.02 | 24.35 | 26.01 | 9,755 | +1.35(+5.46%) |
Dec 14, 2005 | 24.43 | 24.81 | 24.42 | 24.67 | 3,276 | +0.27(+1.10%) |
Dec 13, 2005 | 24.73 | 24.93 | 24.40 | 24.40 | 9,398 | -0.36(-1.44%) |
Dec 12, 2005 | 25.21 | 25.21 | 24.34 | 24.75 | 17,479 | -0.46(-1.83%) |
Dec 09, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 6,755 | -0.37(-1.46%) |
Dec 08, 2005 | 25.66 | 25.67 | 25.21 | 25.59 | 2,007 | -0.10(-0.41%) |
Dec 07, 2005 | 26.07 | 26.07 | 25.69 | 25.69 | 2,112 | -0.37(-1.43%) |
Dec 06, 2005 | 25.69 | 26.07 | 25.69 | 26.07 | 1,437 | +0.03(+0.13%) |
Dec 05, 2005 | 26.45 | 26.47 | 25.66 | 26.03 | 7,934 | -0.97(-3.61%) |
Dec 02, 2005 | 26.55 | 27.00 | 26.08 | 27.00 | 2,070 | +0.92(+3.53%) |