Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.04 | 24.55 | 23.69 | 24.01 | 1,152,244 | +1.12(+4.88%) |
Mar 30, 2006 | 23.37 | 23.52 | 22.87 | 22.89 | 626,111 | -0.41(-1.76%) |
Mar 29, 2006 | 23.15 | 23.48 | 23.15 | 23.30 | 733,551 | +0.23(+1.01%) |
Mar 28, 2006 | 24.28 | 24.28 | 22.95 | 23.07 | 867,354 | -1.21(-4.97%) |
Mar 27, 2006 | 24.69 | 24.69 | 24.24 | 24.28 | 274,817 | -0.53(-2.14%) |
Mar 24, 2006 | 24.85 | 24.92 | 24.65 | 24.81 | 401,159 | -0.06(-0.26%) |
Mar 23, 2006 | 24.45 | 24.90 | 24.32 | 24.87 | 290,361 | +0.19(+0.78%) |
Mar 22, 2006 | 23.72 | 24.72 | 23.71 | 24.68 | 792,618 | +0.91(+3.82%) |
Mar 21, 2006 | 25.01 | 25.03 | 23.76 | 23.77 | 1,069,301 | -1.25(-4.98%) |
Mar 20, 2006 | 25.37 | 25.46 | 25.00 | 25.02 | 351,791 | -0.29(-1.14%) |
Mar 17, 2006 | 25.60 | 25.60 | 25.08 | 25.31 | 719,997 | -0.28(-1.10%) |
Mar 16, 2006 | 25.61 | 25.89 | 25.37 | 25.59 | 312,744 | +0.02(+0.09%) |
Mar 15, 2006 | 25.52 | 25.70 | 25.21 | 25.56 | 583,334 | +0.02(+0.09%) |
Mar 14, 2006 | 24.85 | 25.58 | 24.54 | 25.54 | 302,548 | +0.63(+2.52%) |
Mar 13, 2006 | 24.66 | 25.02 | 24.66 | 24.91 | 245,843 | +0.39(+1.57%) |
Mar 10, 2006 | 24.21 | 24.61 | 24.04 | 24.53 | 267,480 | +0.32(+1.33%) |
Mar 09, 2006 | 24.67 | 24.74 | 24.17 | 24.21 | 235,149 | -0.39(-1.57%) |
Mar 08, 2006 | 24.77 | 24.77 | 24.38 | 24.59 | 174,341 | -0.25(-1.00%) |
Mar 07, 2006 | 25.17 | 25.27 | 24.78 | 24.84 | 229,056 | -0.57(-2.25%) |
Mar 06, 2006 | 24.89 | 25.80 | 24.89 | 25.41 | 180,558 | -0.24(-0.94%) |
Mar 03, 2006 | 25.89 | 25.89 | 25.41 | 25.65 | 385,242 | -0.34(-1.30%) |
Mar 02, 2006 | 26.12 | 26.24 | 25.84 | 25.99 | 304,413 | -0.14(-0.52%) |
Mar 01, 2006 | 25.87 | 26.14 | 25.49 | 26.13 | 290,112 | +0.27(+1.06%) |
Feb 28, 2006 | 25.64 | 25.86 | 25.41 | 25.85 | 637,676 | +0.21(+0.82%) |
Feb 27, 2006 | 25.71 | 25.77 | 25.60 | 25.64 | 495,915 | -0.06(-0.22%) |
Feb 24, 2006 | 25.65 | 25.73 | 25.45 | 25.70 | 336,744 | -0.02(-0.06%) |
Feb 23, 2006 | 24.83 | 25.73 | 24.68 | 25.72 | 543,541 | +0.88(+3.53%) |
Feb 22, 2006 | 24.93 | 24.97 | 24.41 | 24.84 | 632,204 | -0.29(-1.15%) |
Feb 21, 2006 | 25.69 | 25.98 | 25.13 | 25.13 | 499,894 | -0.47(-1.82%) |
Feb 17, 2006 | 25.57 | 25.66 | 24.72 | 25.60 | 214,506 | +0.11(+0.44%) |
Feb 16, 2006 | 25.33 | 25.54 | 25.11 | 25.48 | 293,594 | +0.33(+1.31%) |
Feb 15, 2006 | 24.95 | 25.31 | 24.69 | 25.15 | 212,890 | +0.14(+0.55%) |
Feb 14, 2006 | 24.47 | 25.20 | 24.33 | 25.02 | 197,346 | +0.55(+2.23%) |
Feb 13, 2006 | 24.32 | 24.66 | 24.14 | 24.47 | 324,185 | +0.15(+0.63%) |
Feb 10, 2006 | 24.17 | 24.42 | 23.77 | 24.32 | 364,723 | +0.10(+0.43%) |
Feb 09, 2006 | 24.77 | 24.90 | 24.17 | 24.21 | 365,470 | -0.55(-2.24%) |
Feb 08, 2006 | 24.50 | 24.80 | 24.32 | 24.77 | 306,278 | +0.41(+1.68%) |
Feb 07, 2006 | 24.89 | 24.93 | 24.35 | 24.36 | 398,920 | -0.64(-2.57%) |
Feb 06, 2006 | 25.01 | 25.12 | 24.71 | 25.00 | 316,351 | -0.09(-0.35%) |
Feb 03, 2006 | 24.95 | 25.13 | 24.80 | 25.09 | 361,615 | -0.06(-0.26%) |
Feb 02, 2006 | 25.41 | 25.58 | 25.04 | 25.15 | 244,475 | -0.37(-1.45%) |
Feb 01, 2006 | 25.53 | 25.72 | 25.39 | 25.52 | 323,936 | -0.17(-0.66%) |
Jan 31, 2006 | 25.45 | 25.73 | 25.34 | 25.69 | 463,832 | +0.10(+0.41%) |
Jan 30, 2006 | 25.73 | 25.76 | 25.44 | 25.59 | 313,615 | -0.14(-0.56%) |
Jan 27, 2006 | 25.74 | 25.80 | 25.59 | 25.73 | 410,236 | +0.00(+0.00%) |
Jan 26, 2006 | 25.56 | 25.73 | 25.25 | 25.73 | 314,112 | +0.38(+1.49%) |
Jan 25, 2006 | 25.56 | 25.56 | 25.22 | 25.36 | 398,298 | -0.22(-0.85%) |
Jan 24, 2006 | 25.18 | 25.72 | 25.12 | 25.57 | 422,174 | +0.40(+1.60%) |
Jan 23, 2006 | 24.45 | 25.18 | 24.37 | 25.17 | 341,221 | +0.88(+3.61%) |
Jan 20, 2006 | 24.83 | 24.83 | 24.29 | 24.29 | 212,392 | -0.39(-1.60%) |
Jan 19, 2006 | 24.50 | 24.77 | 24.21 | 24.69 | 231,418 | +0.34(+1.39%) |
Jan 18, 2006 | 24.41 | 24.53 | 24.09 | 24.35 | 279,542 | -0.23(-0.92%) |
Jan 17, 2006 | 24.49 | 24.67 | 24.34 | 24.58 | 120,248 | -0.03(-0.13%) |
Jan 13, 2006 | 24.69 | 24.79 | 24.45 | 24.61 | 159,170 | -0.06(-0.26%) |
Jan 12, 2006 | 24.91 | 24.92 | 24.61 | 24.67 | 257,532 | -0.32(-1.29%) |
Jan 11, 2006 | 24.82 | 25.06 | 24.68 | 24.99 | 415,459 | +0.18(+0.71%) |
Jan 10, 2006 | 24.37 | 24.82 | 24.37 | 24.82 | 711,292 | +0.34(+1.38%) |
Jan 09, 2006 | 24.29 | 24.67 | 24.23 | 24.48 | 489,075 | +0.30(+1.23%) |
Jan 06, 2006 | 23.67 | 24.25 | 23.67 | 24.18 | 363,604 | +0.51(+2.14%) |
Jan 05, 2006 | 23.88 | 23.94 | 23.61 | 23.67 | 422,174 | -0.26(-1.08%) |
Jan 04, 2006 | 23.55 | 24.05 | 23.52 | 23.93 | 455,998 | +0.43(+1.85%) |