Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.79 | 24.70 | 24.49 | 24.51 | 73,942 | -0.28(-1.14%) |
Feb 27, 2006 | 24.71 | 24.84 | 24.71 | 24.79 | 89,751 | +0.12(+0.49%) |
Feb 24, 2006 | 24.64 | 24.72 | 24.61 | 24.67 | 30,342 | +0.04(+0.14%) |
Feb 23, 2006 | 24.67 | 24.77 | 24.57 | 24.63 | 53,289 | -0.04(-0.18%) |
Feb 22, 2006 | 24.56 | 24.75 | 24.54 | 24.68 | 57,624 | +0.11(+0.47%) |
Feb 21, 2006 | 24.65 | 24.68 | 24.49 | 24.56 | 66,548 | -0.03(-0.10%) |
Feb 17, 2006 | 24.65 | 24.65 | 24.57 | 24.59 | 66,038 | -0.06(-0.25%) |
Feb 16, 2006 | 24.47 | 24.65 | 24.46 | 24.65 | 94,340 | +0.24(+0.98%) |
Feb 15, 2006 | 24.34 | 24.44 | 24.27 | 24.41 | 119,838 | +0.06(+0.24%) |
Feb 14, 2006 | 24.14 | 24.39 | 24.09 | 24.35 | 83,377 | +0.22(+0.91%) |
Feb 13, 2006 | 24.16 | 24.19 | 24.02 | 24.13 | 56,604 | -0.09(-0.36%) |
Feb 10, 2006 | 24.17 | 24.25 | 23.99 | 24.22 | 40,541 | +0.05(+0.21%) |
Feb 09, 2006 | 24.27 | 24.39 | 24.16 | 24.17 | 62,469 | -0.03(-0.11%) |
Feb 08, 2006 | 24.10 | 24.23 | 24.01 | 24.19 | 81,592 | +0.18(+0.75%) |
Feb 07, 2006 | 24.19 | 24.25 | 24.00 | 24.01 | 41,306 | -0.20(-0.84%) |
Feb 06, 2006 | 24.26 | 24.26 | 24.17 | 24.22 | 31,871 | +0.01(+0.05%) |
Feb 03, 2006 | 24.20 | 24.33 | 24.14 | 24.21 | 102,500 | -0.12(-0.48%) |
Feb 02, 2006 | 24.52 | 24.52 | 24.27 | 24.32 | 155,790 | -0.20(-0.83%) |
Feb 01, 2006 | 24.47 | 24.57 | 24.47 | 24.53 | 66,803 | +0.06(+0.24%) |
Jan 31, 2006 | 24.52 | 24.59 | 24.44 | 24.47 | 106,069 | -0.12(-0.48%) |
Jan 30, 2006 | 24.58 | 24.63 | 24.55 | 24.59 | 60,684 | +0.03(+0.13%) |
Jan 27, 2006 | 24.43 | 24.61 | 24.40 | 24.56 | 78,022 | +0.18(+0.74%) |
Jan 26, 2006 | 24.35 | 24.41 | 24.22 | 24.37 | 129,527 | +0.21(+0.86%) |
Jan 25, 2006 | 24.32 | 24.32 | 24.08 | 24.17 | 72,413 | -0.05(-0.23%) |
Jan 24, 2006 | 24.18 | 24.32 | 24.17 | 24.22 | 86,181 | +0.07(+0.30%) |
Jan 23, 2006 | 24.14 | 24.21 | 24.08 | 24.15 | 81,082 | +0.04(+0.18%) |
Jan 20, 2006 | 24.53 | 24.53 | 24.08 | 24.11 | 191,741 | -0.41(-1.66%) |
Jan 19, 2006 | 24.41 | 24.59 | 24.39 | 24.52 | 303,675 | +0.13(+0.51%) |
Jan 18, 2006 | 24.37 | 24.45 | 24.25 | 24.39 | 55,074 | -0.09(-0.38%) |
Jan 17, 2006 | 24.47 | 24.49 | 24.37 | 24.48 | 1,075,742 | -0.08(-0.32%) |
Jan 13, 2006 | 24.53 | 24.58 | 24.49 | 24.56 | 34,166 | +0.02(+0.10%) |
Jan 12, 2006 | 24.66 | 24.68 | 24.53 | 24.54 | 59,154 | -0.13(-0.51%) |
Jan 11, 2006 | 24.63 | 24.72 | 24.59 | 24.67 | 82,357 | +0.08(+0.32%) |
Jan 10, 2006 | 24.50 | 24.63 | 24.48 | 24.59 | 115,503 | -0.03(-0.11%) |
Jan 09, 2006 | 24.52 | 24.61 | 24.48 | 24.61 | 66,038 | +0.11(+0.46%) |
Jan 06, 2006 | 24.43 | 24.51 | 24.30 | 24.50 | 90,006 | +0.24(+1.00%) |
Jan 05, 2006 | 24.28 | 24.28 | 24.19 | 24.26 | 55,074 | +0.01(+0.05%) |
Jan 04, 2006 | 24.14 | 24.28 | 24.10 | 24.25 | 225,398 | +0.15(+0.64%) |
Jan 03, 2006 | 23.77 | 24.15 | 23.69 | 24.09 | 184,347 | +0.36(+1.52%) |
Dec 30, 2005 | 23.76 | 23.80 | 23.71 | 23.73 | 156,300 | -0.12(-0.49%) |
Dec 29, 2005 | 23.94 | 23.98 | 23.85 | 23.85 | 131,567 | -0.09(-0.38%) |
Dec 28, 2005 | 23.90 | 23.99 | 23.90 | 23.94 | 109,894 | +0.04(+0.16%) |
Dec 27, 2005 | 24.18 | 24.18 | 23.86 | 23.90 | 455,641 | -0.23(-0.94%) |
Dec 23, 2005 | 24.12 | 24.13 | 24.07 | 24.13 | 80,062 | +0.05(+0.23%) |
Dec 22, 2005 | 24.06 | 24.08 | 23.97 | 24.07 | 187,152 | -0.01(-0.06%) |
Dec 21, 2005 | 24.13 | 24.23 | 24.06 | 24.09 | 58,644 | +0.05(+0.19%) |
Dec 20, 2005 | 24.01 | 24.08 | 23.97 | 24.04 | 172,363 | +0.04(+0.16%) |
Dec 19, 2005 | 24.24 | 24.24 | 24.00 | 24.00 | 169,558 | -0.19(-0.78%) |
Dec 16, 2005 | 24.30 | 24.32 | 24.17 | 24.19 | 60,429 | -0.05(-0.19%) |
Dec 15, 2005 | 24.28 | 24.34 | 24.15 | 24.24 | 57,114 | -0.06(-0.26%) |
Dec 14, 2005 | 24.22 | 24.36 | 24.20 | 24.30 | 49,465 | +0.10(+0.42%) |
Dec 13, 2005 | 24.05 | 24.27 | 24.04 | 24.20 | 74,707 | +0.14(+0.57%) |
Dec 12, 2005 | 24.14 | 24.16 | 23.98 | 24.06 | 51,250 | +0.02(+0.08%) |
Dec 09, 2005 | 24.00 | 24.12 | 23.96 | 24.04 | 42,325 | +0.06(+0.26%) |
Dec 08, 2005 | 23.92 | 24.12 | 23.90 | 23.98 | 95,615 | -0.03(-0.11%) |
Dec 07, 2005 | 24.12 | 24.12 | 23.90 | 24.01 | 83,632 | -0.09(-0.37%) |
Dec 06, 2005 | 24.12 | 24.29 | 24.10 | 24.10 | 152,985 | +0.01(+0.05%) |
Dec 05, 2005 | 24.14 | 24.14 | 24.01 | 24.08 | 112,444 | -0.07(-0.31%) |
Dec 02, 2005 | 24.12 | 24.19 | 24.09 | 24.16 | 38,246 | +0.03(+0.13%) |