Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 25.94 | 26.09 | 25.66 | 25.72 | 1,203,300 | -0.22(-0.85%) |
Feb 27, 2006 | 25.56 | 26.03 | 25.56 | 25.94 | 819,100 | +0.43(+1.69%) |
Feb 24, 2006 | 25.65 | 25.67 | 25.18 | 25.51 | 931,300 | -0.14(-0.55%) |
Feb 23, 2006 | 25.95 | 26.03 | 25.58 | 25.65 | 1,057,700 | -0.32(-1.23%) |
Feb 22, 2006 | 25.51 | 26.07 | 25.31 | 25.97 | 2,184,100 | +0.47(+1.84%) |
Feb 21, 2006 | 25.40 | 25.94 | 25.34 | 25.50 | 2,174,100 | +0.29(+1.15%) |
Feb 17, 2006 | 25.00 | 25.25 | 24.86 | 25.21 | 1,184,300 | +0.21(+0.84%) |
Feb 16, 2006 | 25.40 | 25.40 | 24.85 | 25.00 | 1,072,200 | -0.27(-1.07%) |
Feb 15, 2006 | 24.76 | 25.33 | 24.60 | 25.27 | 1,549,200 | +0.51(+2.06%) |
Feb 14, 2006 | 24.21 | 24.87 | 23.97 | 24.76 | 1,177,300 | +0.64(+2.65%) |
Feb 13, 2006 | 23.87 | 24.15 | 23.78 | 24.12 | 616,100 | +0.10(+0.42%) |
Feb 10, 2006 | 23.61 | 24.05 | 23.38 | 24.02 | 993,300 | +0.41(+1.74%) |
Feb 09, 2006 | 23.62 | 23.80 | 23.52 | 23.61 | 621,100 | -0.01(-0.04%) |
Feb 08, 2006 | 23.35 | 23.73 | 23.24 | 23.62 | 899,000 | +0.28(+1.20%) |
Feb 07, 2006 | 23.32 | 23.57 | 23.20 | 23.34 | 1,152,800 | -0.11(-0.47%) |
Feb 06, 2006 | 23.68 | 23.68 | 23.21 | 23.45 | 822,000 | -0.29(-1.22%) |
Feb 03, 2006 | 23.93 | 24.08 | 23.67 | 23.74 | 999,300 | -0.40(-1.66%) |
Feb 02, 2006 | 24.05 | 24.18 | 23.53 | 24.14 | 1,208,100 | +0.27(+1.13%) |
Feb 01, 2006 | 23.75 | 24.01 | 23.69 | 23.87 | 1,175,900 | -0.08(-0.33%) |
Jan 31, 2006 | 24.02 | 24.07 | 23.73 | 23.95 | 1,319,100 | -0.06(-0.25%) |
Jan 30, 2006 | 24.23 | 24.52 | 23.98 | 24.01 | 1,310,600 | -0.22(-0.91%) |
Jan 27, 2006 | 24.50 | 24.63 | 24.10 | 24.23 | 1,343,000 | -0.30(-1.22%) |
Jan 26, 2006 | 24.65 | 24.94 | 24.43 | 24.53 | 1,786,700 | -0.11(-0.45%) |
Jan 25, 2006 | 24.18 | 24.65 | 24.05 | 24.64 | 1,358,400 | +0.57(+2.37%) |
Jan 24, 2006 | 24.15 | 24.34 | 24.04 | 24.07 | 1,451,700 | +0.00(+0.00%) |
Jan 23, 2006 | 24.10 | 24.28 | 23.94 | 24.07 | 1,600,500 | -0.03(-0.12%) |
Jan 20, 2006 | 24.40 | 24.59 | 23.81 | 24.10 | 1,475,700 | +0.03(+0.12%) |
Jan 19, 2006 | 24.13 | 24.26 | 23.86 | 24.07 | 744,300 | -0.11(-0.45%) |
Jan 18, 2006 | 24.00 | 24.46 | 23.80 | 24.18 | 1,122,000 | +0.01(+0.04%) |
Jan 17, 2006 | 24.66 | 24.70 | 24.08 | 24.17 | 1,015,200 | -0.49(-1.99%) |
Jan 13, 2006 | 24.50 | 24.93 | 24.50 | 24.66 | 1,100,600 | +0.21(+0.86%) |
Jan 12, 2006 | 24.79 | 24.97 | 24.30 | 24.45 | 1,102,900 | -0.34(-1.37%) |
Jan 11, 2006 | 24.25 | 24.82 | 24.18 | 24.79 | 2,079,400 | +0.48(+1.97%) |
Jan 10, 2006 | 24.53 | 24.65 | 24.25 | 24.31 | 1,495,200 | -0.32(-1.30%) |
Jan 09, 2006 | 24.45 | 24.91 | 24.42 | 24.63 | 1,603,800 | +0.24(+0.98%) |
Jan 06, 2006 | 24.70 | 24.70 | 24.15 | 24.39 | 1,911,300 | -0.11(-0.45%) |
Jan 05, 2006 | 25.05 | 25.15 | 24.33 | 24.50 | 2,233,600 | -0.47(-1.88%) |
Jan 04, 2006 | 24.87 | 25.24 | 24.75 | 24.97 | 1,588,600 | +0.10(+0.40%) |
Jan 03, 2006 | 24.79 | 25.66 | 24.12 | 24.87 | 1,384,400 | +0.08(+0.32%) |
Dec 30, 2005 | 24.81 | 25.11 | 24.74 | 24.79 | 584,800 | -0.12(-0.48%) |
Dec 29, 2005 | 24.97 | 25.18 | 24.63 | 24.91 | 665,600 | -0.06(-0.24%) |
Dec 28, 2005 | 24.65 | 25.33 | 24.65 | 24.97 | 1,272,900 | +0.32(+1.30%) |
Dec 27, 2005 | 25.12 | 25.16 | 24.57 | 24.65 | 860,300 | -0.48(-1.91%) |
Dec 23, 2005 | 24.79 | 25.46 | 24.74 | 25.13 | 1,840,000 | +0.38(+1.54%) |
Dec 22, 2005 | 24.62 | 24.75 | 23.94 | 24.75 | 1,768,800 | +0.38(+1.56%) |
Dec 21, 2005 | 23.50 | 24.90 | 23.44 | 24.37 | 2,727,700 | +1.29(+5.59%) |
Dec 20, 2005 | 22.95 | 23.32 | 22.69 | 23.08 | 1,267,400 | +0.21(+0.92%) |
Dec 19, 2005 | 22.80 | 23.34 | 22.73 | 22.87 | 1,441,100 | -0.08(-0.35%) |
Dec 16, 2005 | 23.16 | 23.49 | 22.91 | 22.95 | 1,588,900 | +0.14(+0.61%) |
Dec 15, 2005 | 22.96 | 23.17 | 22.74 | 22.81 | 1,316,400 | -0.14(-0.61%) |
Dec 14, 2005 | 22.26 | 23.04 | 22.25 | 22.95 | 1,686,500 | +0.69(+3.10%) |
Dec 13, 2005 | 22.11 | 22.36 | 21.85 | 22.26 | 2,227,000 | +0.04(+0.18%) |
Dec 12, 2005 | 22.33 | 22.64 | 22.06 | 22.22 | 3,281,500 | -0.10(-0.45%) |
Dec 09, 2005 | 22.50 | 22.73 | 22.30 | 22.32 | 2,203,500 | -0.23(-1.02%) |
Dec 08, 2005 | 22.90 | 22.96 | 22.39 | 22.55 | 2,029,400 | -0.33(-1.44%) |
Dec 07, 2005 | 23.05 | 23.08 | 22.79 | 22.88 | 780,800 | -0.12(-0.52%) |
Dec 06, 2005 | 22.95 | 23.20 | 22.89 | 23.00 | 1,225,800 | +0.17(+0.74%) |
Dec 05, 2005 | 23.00 | 23.05 | 22.73 | 22.83 | 1,509,400 | -0.26(-1.13%) |
Dec 02, 2005 | 23.60 | 23.95 | 22.98 | 23.09 | 1,591,500 | -0.42(-1.79%) |