Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.35 | 26.74 | 26.25 | 26.73 | 36,800 | +0.38(+1.44%) |
Feb 27, 2006 | 25.51 | 26.45 | 25.51 | 26.35 | 15,700 | +0.85(+3.33%) |
Feb 24, 2006 | 25.45 | 25.59 | 25.40 | 25.50 | 12,700 | +0.00(+0.00%) |
Feb 23, 2006 | 25.70 | 25.70 | 25.40 | 25.50 | 56,700 | -0.20(-0.78%) |
Feb 22, 2006 | 26.05 | 26.05 | 25.68 | 25.70 | 41,100 | -0.35(-1.34%) |
Feb 21, 2006 | 26.01 | 26.40 | 25.85 | 26.05 | 25,600 | +0.05(+0.19%) |
Feb 17, 2006 | 26.45 | 26.45 | 25.65 | 26.00 | 28,300 | -0.45(-1.70%) |
Feb 16, 2006 | 26.35 | 26.65 | 26.20 | 26.45 | 25,600 | +0.16(+0.61%) |
Feb 15, 2006 | 25.95 | 26.29 | 25.85 | 26.29 | 21,300 | +0.40(+1.54%) |
Feb 14, 2006 | 25.42 | 25.90 | 25.42 | 25.89 | 31,300 | +0.43(+1.69%) |
Feb 13, 2006 | 25.62 | 25.62 | 25.40 | 25.46 | 32,900 | -0.16(-0.62%) |
Feb 10, 2006 | 25.55 | 25.65 | 25.50 | 25.62 | 30,800 | +0.07(+0.27%) |
Feb 09, 2006 | 25.65 | 25.80 | 25.55 | 25.55 | 27,300 | -0.20(-0.78%) |
Feb 08, 2006 | 25.60 | 25.75 | 25.57 | 25.75 | 19,200 | +0.24(+0.94%) |
Feb 07, 2006 | 25.30 | 25.64 | 25.30 | 25.51 | 20,600 | +0.28(+1.11%) |
Feb 06, 2006 | 25.13 | 25.23 | 24.95 | 25.23 | 38,400 | +0.04(+0.16%) |
Feb 03, 2006 | 25.00 | 25.38 | 25.00 | 25.19 | 39,000 | +0.17(+0.68%) |
Feb 02, 2006 | 25.54 | 25.62 | 25.02 | 25.02 | 40,600 | -0.62(-2.42%) |
Feb 01, 2006 | 25.90 | 25.90 | 25.54 | 25.64 | 42,100 | -0.26(-1.00%) |
Jan 31, 2006 | 25.88 | 26.14 | 25.81 | 25.90 | 41,800 | -0.05(-0.19%) |
Jan 30, 2006 | 26.20 | 26.34 | 25.83 | 25.95 | 25,800 | -0.35(-1.33%) |
Jan 27, 2006 | 26.17 | 26.65 | 26.17 | 26.30 | 22,600 | +0.03(+0.11%) |
Jan 26, 2006 | 26.00 | 26.36 | 25.97 | 26.27 | 27,000 | +0.31(+1.19%) |
Jan 25, 2006 | 26.10 | 26.19 | 25.93 | 25.96 | 24,100 | -0.17(-0.65%) |
Jan 24, 2006 | 26.15 | 26.37 | 26.05 | 26.13 | 25,300 | -0.02(-0.08%) |
Jan 23, 2006 | 26.07 | 26.40 | 26.05 | 26.15 | 21,900 | +0.04(+0.15%) |
Jan 20, 2006 | 26.40 | 26.46 | 25.91 | 26.11 | 44,000 | -0.08(-0.31%) |
Jan 19, 2006 | 25.92 | 26.26 | 25.91 | 26.19 | 54,400 | +0.37(+1.43%) |
Jan 18, 2006 | 25.95 | 25.99 | 25.64 | 25.82 | 36,900 | -0.19(-0.73%) |
Jan 17, 2006 | 26.44 | 26.44 | 25.85 | 26.01 | 62,400 | -0.43(-1.63%) |
Jan 13, 2006 | 25.95 | 26.71 | 25.95 | 26.44 | 47,000 | +0.49(+1.89%) |
Jan 12, 2006 | 26.35 | 26.49 | 25.95 | 25.95 | 36,900 | -0.30(-1.14%) |
Jan 11, 2006 | 25.73 | 26.28 | 25.73 | 26.25 | 41,300 | +0.53(+2.06%) |
Jan 10, 2006 | 25.43 | 25.77 | 25.43 | 25.72 | 43,200 | +0.15(+0.59%) |
Jan 09, 2006 | 24.90 | 25.67 | 24.90 | 25.57 | 43,500 | +0.57(+2.28%) |
Jan 06, 2006 | 25.14 | 25.14 | 24.96 | 25.00 | 23,000 | -0.13(-0.52%) |
Jan 05, 2006 | 25.23 | 25.42 | 24.75 | 25.13 | 72,300 | -0.05(-0.20%) |
Jan 04, 2006 | 24.90 | 25.39 | 24.90 | 25.18 | 53,800 | +0.23(+0.92%) |
Jan 03, 2006 | 25.00 | 25.01 | 24.80 | 24.95 | 42,200 | -0.05(-0.20%) |
Dec 30, 2005 | 24.85 | 25.10 | 24.80 | 25.00 | 27,800 | +0.05(+0.20%) |
Dec 29, 2005 | 25.01 | 25.20 | 24.80 | 24.95 | 47,400 | -0.11(-0.44%) |
Dec 28, 2005 | 25.42 | 25.42 | 25.01 | 25.06 | 63,900 | -0.36(-1.42%) |
Dec 27, 2005 | 25.50 | 26.05 | 25.40 | 25.42 | 49,500 | -0.02(-0.08%) |
Dec 23, 2005 | 25.04 | 25.73 | 25.04 | 25.44 | 29,800 | +0.15(+0.59%) |
Dec 22, 2005 | 25.47 | 25.57 | 25.21 | 25.29 | 34,700 | -0.17(-0.67%) |
Dec 21, 2005 | 25.75 | 25.90 | 25.40 | 25.46 | 44,800 | -0.31(-1.20%) |
Dec 20, 2005 | 25.49 | 25.90 | 25.49 | 25.77 | 50,100 | +0.18(+0.70%) |
Dec 19, 2005 | 26.25 | 26.30 | 25.50 | 25.59 | 29,600 | -0.61(-2.33%) |
Dec 16, 2005 | 26.35 | 26.41 | 26.01 | 26.20 | 78,000 | -0.09(-0.34%) |
Dec 15, 2005 | 26.00 | 26.38 | 25.90 | 26.29 | 54,600 | +0.30(+1.15%) |
Dec 14, 2005 | 26.00 | 26.17 | 25.90 | 25.99 | 15,100 | -0.10(-0.38%) |
Dec 13, 2005 | 25.70 | 26.20 | 25.70 | 26.09 | 29,700 | +0.30(+1.16%) |
Dec 12, 2005 | 25.48 | 26.24 | 25.46 | 25.79 | 49,600 | +0.37(+1.46%) |
Dec 09, 2005 | 25.89 | 25.90 | 25.40 | 25.42 | 35,000 | -0.48(-1.85%) |
Dec 08, 2005 | 26.55 | 26.55 | 25.90 | 25.90 | 22,800 | -0.56(-2.12%) |
Dec 07, 2005 | 26.85 | 26.88 | 26.28 | 26.46 | 26,500 | -0.32(-1.19%) |
Dec 06, 2005 | 26.80 | 26.92 | 26.60 | 26.78 | 43,300 | +0.02(+0.07%) |
Dec 05, 2005 | 26.90 | 26.90 | 26.43 | 26.76 | 22,700 | -0.14(-0.52%) |
Dec 02, 2005 | 27.10 | 27.10 | 26.39 | 26.90 | 44,800 | -0.28(-1.03%) |