Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 26.40 | 26.97 | 26.36 | 26.97 | 5,158 | +0.32(+1.20%) |
Feb 27, 2006 | 26.64 | 27.28 | 26.50 | 26.65 | 13,625 | +0.45(+1.72%) |
Feb 24, 2006 | 26.05 | 26.49 | 26.05 | 26.20 | 3,470 | +0.20(+0.77%) |
Feb 23, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 4,903 | -0.05(-0.19%) |
Feb 22, 2006 | 26.28 | 26.35 | 25.76 | 26.05 | 61,491 | -0.28(-1.06%) |
Feb 21, 2006 | 26.90 | 26.90 | 26.27 | 26.33 | 2,949 | -0.11(-0.42%) |
Feb 17, 2006 | 26.75 | 26.75 | 26.27 | 26.44 | 655 | -0.41(-1.53%) |
Feb 16, 2006 | 26.77 | 27.13 | 26.77 | 26.85 | 5,400 | -0.08(-0.30%) |
Feb 15, 2006 | 27.00 | 27.00 | 26.61 | 26.93 | 3,650 | +0.13(+0.49%) |
Feb 14, 2006 | 26.65 | 26.95 | 26.65 | 26.80 | 4,400 | +0.49(+1.86%) |
Feb 13, 2006 | 26.69 | 26.69 | 26.08 | 26.31 | 1,800 | -0.38(-1.42%) |
Feb 10, 2006 | 26.25 | 26.69 | 26.25 | 26.69 | 3,400 | +0.44(+1.68%) |
Feb 09, 2006 | 26.37 | 26.37 | 26.06 | 26.25 | 42,398 | +0.23(+0.88%) |
Feb 08, 2006 | 25.87 | 26.25 | 25.67 | 26.02 | 33,592 | +0.02(+0.08%) |
Feb 07, 2006 | 26.60 | 26.65 | 25.66 | 26.00 | 9,796 | +0.00(+0.00%) |
Feb 06, 2006 | 26.06 | 26.64 | 25.50 | 26.00 | 2,316 | -0.25(-0.95%) |
Feb 03, 2006 | 25.96 | 26.35 | 25.81 | 26.25 | 22,105 | +0.16(+0.61%) |
Feb 02, 2006 | 26.25 | 26.75 | 25.75 | 26.09 | 32,407 | -0.39(-1.47%) |
Feb 01, 2006 | 26.45 | 27.03 | 25.84 | 26.48 | 31,166 | -0.10(-0.38%) |
Jan 31, 2006 | 26.01 | 26.95 | 25.84 | 26.58 | 26,773 | +0.58(+2.23%) |
Jan 30, 2006 | 25.90 | 26.00 | 25.90 | 26.00 | 1,230 | +0.00(+0.00%) |
Jan 27, 2006 | 25.80 | 26.28 | 25.80 | 26.00 | 124,802 | +0.10(+0.39%) |
Jan 26, 2006 | 25.51 | 26.00 | 25.51 | 25.90 | 16,648 | -0.09(-0.35%) |
Jan 25, 2006 | 26.15 | 26.15 | 25.76 | 25.99 | 36,628 | +0.07(+0.27%) |
Jan 24, 2006 | 26.12 | 26.35 | 25.92 | 25.92 | 9,500 | -0.13(-0.50%) |
Jan 23, 2006 | 26.24 | 26.24 | 25.50 | 26.05 | 31,481 | -0.06(-0.23%) |
Jan 20, 2006 | 26.12 | 26.23 | 26.00 | 26.11 | 7,062 | +0.16(+0.62%) |
Jan 19, 2006 | 26.34 | 26.34 | 25.94 | 25.95 | 2,700 | +0.04(+0.15%) |
Jan 18, 2006 | 26.12 | 26.29 | 25.85 | 25.91 | 87,955 | -0.15(-0.58%) |
Jan 17, 2006 | 25.81 | 26.33 | 25.80 | 26.06 | 16,070 | -0.21(-0.80%) |
Jan 13, 2006 | 26.00 | 26.27 | 26.00 | 26.27 | 10,312 | -0.01(-0.04%) |
Jan 12, 2006 | 25.43 | 26.28 | 25.43 | 26.28 | 55,900 | +0.53(+2.06%) |
Jan 11, 2006 | 25.50 | 25.99 | 25.48 | 25.75 | 43,286 | +0.20(+0.78%) |
Jan 10, 2006 | 26.34 | 26.34 | 25.55 | 25.55 | 10,559 | -0.98(-3.69%) |
Jan 09, 2006 | 27.15 | 27.15 | 26.50 | 26.53 | 16,700 | -0.37(-1.38%) |
Jan 06, 2006 | 27.31 | 27.31 | 26.90 | 26.90 | 24,285 | -0.26(-0.96%) |
Jan 05, 2006 | 27.74 | 27.74 | 27.16 | 27.16 | 6,180 | -0.24(-0.88%) |
Jan 04, 2006 | 27.60 | 27.60 | 27.40 | 27.40 | 47,326 | -0.25(-0.90%) |
Jan 03, 2006 | 28.00 | 28.24 | 27.31 | 27.65 | 42,350 | -0.63(-2.23%) |
Dec 30, 2005 | 26.99 | 28.28 | 26.98 | 28.28 | 9,364 | +1.78(+6.72%) |
Dec 29, 2005 | 26.50 | 26.50 | 26.21 | 26.50 | 915 | +0.06(+0.23%) |
Dec 28, 2005 | 26.00 | 26.74 | 25.90 | 26.44 | 5,200 | -0.10(-0.38%) |
Dec 27, 2005 | 26.46 | 26.54 | 26.15 | 26.54 | 6,600 | -0.06(-0.23%) |
Dec 23, 2005 | 26.65 | 26.98 | 26.51 | 26.60 | 1,747 | -0.40(-1.47%) |
Dec 22, 2005 | 27.02 | 27.20 | 26.65 | 27.00 | 5,526 | -0.02(-0.07%) |