Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 24.37 | 25.72 | 24.44 | 25.40 | 1,012,571 | +1.02(+4.19%) |
Feb 27, 2006 | 24.12 | 24.63 | 24.08 | 24.37 | 166,528 | +0.27(+1.12%) |
Feb 24, 2006 | 24.10 | 24.25 | 23.81 | 24.10 | 323,819 | +0.00(+0.00%) |
Feb 23, 2006 | 24.19 | 24.24 | 23.95 | 24.10 | 349,709 | -0.14(-0.57%) |
Feb 22, 2006 | 23.46 | 24.25 | 23.22 | 24.24 | 269,958 | +0.78(+3.34%) |
Feb 21, 2006 | 23.39 | 23.57 | 23.14 | 23.46 | 204,127 | +0.05(+0.23%) |
Feb 17, 2006 | 23.45 | 23.81 | 23.32 | 23.41 | 480,200 | -0.03(-0.13%) |
Feb 16, 2006 | 23.52 | 23.68 | 23.25 | 23.44 | 340,863 | -0.08(-0.36%) |
Feb 15, 2006 | 23.59 | 23.79 | 23.42 | 23.52 | 287,652 | -0.07(-0.29%) |
Feb 14, 2006 | 23.64 | 23.91 | 23.39 | 23.59 | 228,066 | -0.10(-0.42%) |
Feb 13, 2006 | 23.72 | 23.79 | 23.40 | 23.69 | 180,449 | -0.15(-0.61%) |
Feb 10, 2006 | 23.87 | 23.99 | 23.54 | 23.84 | 156,380 | -0.12(-0.51%) |
Feb 09, 2006 | 24.39 | 24.47 | 23.86 | 23.96 | 284,659 | -0.44(-1.80%) |
Feb 08, 2006 | 24.19 | 24.96 | 24.00 | 24.40 | 602,495 | +0.22(+0.89%) |
Feb 07, 2006 | 23.76 | 24.58 | 23.76 | 24.18 | 1,082,435 | +0.48(+2.01%) |
Feb 06, 2006 | 23.44 | 23.83 | 23.32 | 23.70 | 549,284 | +0.18(+0.78%) |
Feb 03, 2006 | 23.26 | 23.77 | 23.17 | 23.52 | 1,542,730 | +0.23(+0.99%) |
Feb 02, 2006 | 23.51 | 23.54 | 23.21 | 23.29 | 359,207 | -0.22(-0.95%) |
Feb 01, 2006 | 23.48 | 23.67 | 23.24 | 23.51 | 1,470,264 | +0.15(+0.66%) |
Jan 31, 2006 | 23.95 | 24.03 | 23.18 | 23.36 | 1,659,821 | -0.64(-2.66%) |
Jan 30, 2006 | 25.02 | 25.02 | 23.94 | 24.00 | 886,504 | -0.96(-3.85%) |
Jan 27, 2006 | 25.89 | 25.90 | 24.83 | 24.96 | 342,424 | -0.93(-3.59%) |
Jan 26, 2006 | 25.85 | 26.21 | 25.76 | 25.89 | 577,385 | +0.04(+0.15%) |
Jan 25, 2006 | 25.90 | 26.27 | 25.54 | 25.85 | 378,982 | -0.05(-0.18%) |
Jan 24, 2006 | 25.23 | 26.12 | 25.07 | 25.90 | 362,719 | +0.80(+3.19%) |
Jan 23, 2006 | 25.40 | 25.60 | 24.78 | 25.10 | 325,901 | -0.30(-1.18%) |
Jan 20, 2006 | 26.36 | 26.39 | 25.02 | 25.40 | 335,398 | -0.78(-2.97%) |
Jan 19, 2006 | 25.86 | 26.26 | 25.56 | 26.17 | 193,329 | +0.38(+1.46%) |
Jan 18, 2006 | 25.56 | 25.86 | 25.52 | 25.80 | 189,426 | +0.07(+0.27%) |
Jan 17, 2006 | 25.74 | 25.94 | 25.56 | 25.73 | 297,279 | -0.21(-0.80%) |
Jan 13, 2006 | 26.09 | 26.10 | 25.70 | 25.93 | 176,546 | -0.08(-0.33%) |
Jan 12, 2006 | 26.06 | 26.11 | 25.90 | 26.02 | 202,826 | -0.17(-0.65%) |
Jan 11, 2006 | 26.13 | 26.27 | 25.87 | 26.19 | 186,173 | +0.11(+0.41%) |
Jan 10, 2006 | 26.06 | 26.25 | 25.83 | 26.08 | 250,053 | -0.02(-0.06%) |
Jan 09, 2006 | 26.10 | 26.31 | 25.50 | 26.10 | 400,839 | +0.04(+0.15%) |
Jan 06, 2006 | 25.98 | 26.36 | 25.83 | 26.06 | 476,037 | +0.11(+0.41%) |
Jan 05, 2006 | 25.88 | 26.07 | 25.79 | 25.95 | 652,193 | +0.00(+0.00%) |
Jan 04, 2006 | 25.38 | 25.96 | 25.36 | 25.95 | 382,235 | +0.58(+2.30%) |
Jan 03, 2006 | 25.44 | 25.66 | 24.65 | 25.36 | 446,634 | -0.02(-0.09%) |
Dec 30, 2005 | 25.50 | 25.70 | 25.31 | 25.39 | 152,347 | -0.19(-0.75%) |
Dec 29, 2005 | 25.60 | 25.70 | 25.41 | 25.58 | 223,512 | +0.02(+0.06%) |
Dec 28, 2005 | 25.73 | 25.80 | 25.51 | 25.56 | 215,446 | -0.08(-0.33%) |
Dec 27, 2005 | 25.83 | 25.96 | 25.47 | 25.65 | 237,953 | -0.18(-0.71%) |
Dec 23, 2005 | 25.81 | 25.97 | 25.76 | 25.83 | 301,052 | +0.02(+0.09%) |
Dec 22, 2005 | 25.56 | 25.91 | 25.56 | 25.81 | 195,410 | +0.25(+0.99%) |
Dec 21, 2005 | 25.54 | 25.67 | 25.22 | 25.56 | 372,087 | +0.17(+0.67%) |
Dec 20, 2005 | 25.79 | 25.90 | 25.22 | 25.39 | 564,765 | -0.35(-1.37%) |
Dec 19, 2005 | 26.95 | 26.99 | 25.66 | 25.74 | 790,230 | -1.40(-5.15%) |
Dec 16, 2005 | 27.31 | 27.35 | 27.06 | 27.14 | 423,086 | -0.22(-0.81%) |
Dec 15, 2005 | 27.37 | 27.40 | 27.02 | 27.36 | 283,618 | -0.08(-0.31%) |
Dec 14, 2005 | 27.56 | 27.69 | 27.29 | 27.45 | 308,728 | -0.07(-0.25%) |
Dec 13, 2005 | 27.71 | 27.78 | 27.30 | 27.52 | 504,399 | -0.26(-0.94%) |
Dec 12, 2005 | 27.90 | 27.96 | 27.61 | 27.78 | 368,314 | -0.15(-0.55%) |
Dec 09, 2005 | 28.43 | 28.43 | 27.89 | 27.93 | 592,997 | -0.66(-2.31%) |
Dec 08, 2005 | 28.80 | 29.43 | 28.44 | 28.59 | 305,866 | -0.21(-0.72%) |
Dec 07, 2005 | 28.59 | 29.89 | 28.59 | 28.80 | 520,531 | +0.16(+0.56%) |
Dec 06, 2005 | 29.25 | 29.25 | 28.53 | 28.64 | 264,624 | -0.65(-2.23%) |
Dec 05, 2005 | 29.59 | 29.59 | 29.08 | 29.29 | 146,362 | -0.26(-0.88%) |
Dec 02, 2005 | 29.21 | 29.55 | 29.14 | 29.55 | 98,746 | +0.31(+1.05%) |