Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.14 | 26.14 | 25.75 | 25.84 | 487,828 | -0.11(-0.42%) |
Mar 30, 2006 | 26.35 | 26.47 | 25.86 | 25.95 | 600,731 | -0.38(-1.44%) |
Mar 29, 2006 | 26.06 | 26.39 | 25.94 | 26.33 | 541,846 | +0.25(+0.96%) |
Mar 28, 2006 | 26.43 | 26.43 | 25.98 | 26.08 | 751,045 | -0.37(-1.40%) |
Mar 27, 2006 | 26.05 | 26.50 | 25.88 | 26.45 | 425,884 | +0.32(+1.22%) |
Mar 24, 2006 | 26.38 | 26.50 | 26.00 | 26.13 | 366,992 | -0.17(-0.65%) |
Mar 23, 2006 | 26.34 | 26.50 | 26.15 | 26.30 | 450,400 | -0.16(-0.60%) |
Mar 22, 2006 | 25.93 | 26.50 | 25.81 | 26.46 | 671,900 | +0.54(+2.08%) |
Mar 21, 2006 | 26.00 | 26.20 | 25.82 | 25.92 | 710,218 | -0.17(-0.65%) |
Mar 20, 2006 | 26.40 | 26.41 | 25.88 | 26.09 | 659,366 | -0.31(-1.17%) |
Mar 17, 2006 | 26.34 | 26.43 | 26.00 | 26.40 | 1,182,950 | +0.13(+0.49%) |
Mar 16, 2006 | 26.25 | 26.31 | 26.11 | 26.27 | 500,595 | +0.06(+0.23%) |
Mar 15, 2006 | 26.20 | 26.34 | 25.95 | 26.21 | 334,079 | -0.09(-0.34%) |
Mar 14, 2006 | 25.94 | 26.37 | 25.92 | 26.30 | 569,150 | +0.30(+1.15%) |
Mar 13, 2006 | 26.17 | 26.27 | 25.86 | 26.00 | 348,458 | -0.17(-0.65%) |
Mar 10, 2006 | 26.08 | 26.25 | 25.66 | 26.17 | 627,900 | +0.17(+0.65%) |
Mar 09, 2006 | 25.54 | 26.07 | 25.41 | 26.00 | 499,740 | +0.39(+1.52%) |
Mar 08, 2006 | 25.87 | 25.87 | 25.50 | 25.61 | 649,414 | -0.25(-0.97%) |
Mar 07, 2006 | 25.71 | 26.11 | 25.66 | 25.86 | 465,949 | +0.05(+0.19%) |
Mar 06, 2006 | 26.09 | 26.18 | 25.78 | 25.81 | 452,997 | -0.37(-1.41%) |
Mar 03, 2006 | 25.83 | 26.24 | 25.68 | 26.18 | 833,066 | +0.13(+0.50%) |
Mar 02, 2006 | 25.87 | 26.06 | 25.79 | 26.05 | 368,877 | +0.00(+0.00%) |
Mar 01, 2006 | 25.91 | 26.05 | 25.76 | 26.05 | 658,175 | +0.17(+0.66%) |
Feb 28, 2006 | 25.84 | 26.00 | 25.47 | 25.88 | 747,452 | +0.04(+0.15%) |
Feb 27, 2006 | 25.08 | 25.90 | 25.05 | 25.84 | 989,685 | +0.79(+3.15%) |
Feb 24, 2006 | 24.76 | 25.05 | 24.62 | 25.05 | 697,681 | +0.14(+0.56%) |
Feb 23, 2006 | 25.30 | 25.39 | 24.82 | 24.91 | 903,637 | -0.49(-1.93%) |
Feb 22, 2006 | 25.15 | 25.59 | 25.02 | 25.40 | 604,037 | +0.36(+1.44%) |
Feb 21, 2006 | 24.82 | 25.22 | 24.70 | 25.04 | 837,218 | +0.14(+0.56%) |
Feb 17, 2006 | 24.87 | 25.05 | 24.76 | 24.90 | 701,741 | -0.10(-0.40%) |
Feb 16, 2006 | 24.98 | 25.08 | 24.79 | 25.00 | 628,600 | +0.08(+0.32%) |
Feb 15, 2006 | 24.89 | 25.00 | 24.68 | 24.92 | 618,473 | +0.01(+0.04%) |
Feb 14, 2006 | 24.73 | 25.00 | 24.50 | 24.91 | 637,182 | +0.17(+0.69%) |
Feb 13, 2006 | 24.22 | 25.00 | 23.93 | 24.74 | 885,137 | +0.40(+1.64%) |
Feb 10, 2006 | 24.15 | 24.54 | 23.99 | 24.34 | 315,252 | +0.10(+0.41%) |
Feb 09, 2006 | 24.19 | 24.75 | 24.17 | 24.24 | 447,173 | -0.12(-0.49%) |
Feb 08, 2006 | 24.60 | 24.60 | 24.28 | 24.36 | 676,281 | -0.11(-0.45%) |
Feb 07, 2006 | 24.09 | 24.55 | 24.08 | 24.47 | 817,895 | +0.36(+1.49%) |
Feb 06, 2006 | 23.73 | 24.25 | 23.70 | 24.11 | 564,947 | +0.31(+1.30%) |
Feb 03, 2006 | 23.85 | 24.11 | 23.68 | 23.80 | 266,864 | -0.22(-0.92%) |
Feb 02, 2006 | 23.85 | 24.15 | 23.68 | 24.02 | 583,115 | -0.02(-0.08%) |
Feb 01, 2006 | 23.60 | 24.09 | 23.60 | 24.04 | 1,075,096 | +0.37(+1.56%) |
Jan 31, 2006 | 23.29 | 23.88 | 23.29 | 23.67 | 679,192 | +0.26(+1.11%) |
Jan 30, 2006 | 24.00 | 24.23 | 23.01 | 23.41 | 1,082,521 | -0.74(-3.06%) |
Jan 27, 2006 | 24.50 | 24.50 | 24.00 | 24.15 | 679,780 | -0.35(-1.43%) |
Jan 26, 2006 | 23.52 | 24.65 | 24.00 | 24.50 | 2,988,316 | +0.98(+4.17%) |
Jan 25, 2006 | 23.60 | 24.00 | 22.90 | 23.52 | 669,358 | -0.26(-1.09%) |
Jan 24, 2006 | 23.66 | 23.81 | 23.51 | 23.78 | 567,806 | +0.15(+0.63%) |
Jan 23, 2006 | 23.24 | 23.63 | 23.00 | 23.63 | 513,246 | +0.53(+2.29%) |
Jan 20, 2006 | 23.58 | 23.61 | 22.87 | 23.10 | 459,359 | -0.42(-1.79%) |
Jan 19, 2006 | 23.00 | 23.53 | 22.89 | 23.52 | 549,551 | +0.56(+2.44%) |
Jan 18, 2006 | 22.94 | 23.09 | 22.81 | 22.96 | 232,665 | -0.04(-0.17%) |
Jan 17, 2006 | 23.30 | 23.40 | 23.00 | 23.00 | 230,644 | -0.31(-1.33%) |
Jan 13, 2006 | 23.45 | 23.65 | 23.30 | 23.31 | 382,523 | -0.03(-0.13%) |
Jan 12, 2006 | 23.54 | 23.70 | 23.26 | 23.34 | 321,100 | -0.39(-1.64%) |
Jan 11, 2006 | 23.84 | 23.84 | 23.43 | 23.73 | 354,889 | +0.02(+0.08%) |
Jan 10, 2006 | 23.99 | 24.10 | 23.54 | 23.71 | 514,469 | -0.46(-1.90%) |
Jan 09, 2006 | 23.95 | 24.18 | 23.82 | 24.17 | 454,212 | +0.06(+0.25%) |
Jan 06, 2006 | 23.66 | 24.13 | 23.66 | 24.11 | 833,752 | +0.77(+3.30%) |
Jan 05, 2006 | 23.24 | 23.53 | 22.96 | 23.34 | 654,295 | +0.06(+0.26%) |
Jan 04, 2006 | 23.40 | 23.57 | 23.06 | 23.28 | 445,464 | -0.21(-0.89%) |