Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.16 | 26.21 | 25.50 | 25.99 | 182,972 | -0.37(-1.40%) |
Mar 30, 2006 | 26.22 | 26.55 | 25.99 | 26.36 | 236,437 | +0.17(+0.65%) |
Mar 29, 2006 | 26.07 | 26.30 | 25.83 | 26.19 | 302,547 | +0.69(+2.71%) |
Mar 28, 2006 | 25.00 | 25.75 | 25.00 | 25.50 | 251,958 | +0.53(+2.12%) |
Mar 27, 2006 | 24.53 | 25.07 | 23.95 | 24.97 | 194,260 | +0.35(+1.42%) |
Mar 24, 2006 | 23.75 | 24.69 | 23.75 | 24.62 | 410,090 | +0.93(+3.93%) |
Mar 23, 2006 | 23.26 | 24.33 | 23.24 | 23.69 | 812,200 | +0.52(+2.24%) |
Mar 22, 2006 | 23.01 | 23.52 | 22.73 | 23.17 | 530,600 | +0.10(+0.43%) |
Mar 21, 2006 | 23.50 | 23.68 | 23.07 | 23.07 | 459,336 | -0.40(-1.70%) |
Mar 20, 2006 | 25.00 | 25.00 | 23.39 | 23.47 | 400,975 | -0.16(-0.68%) |
Mar 17, 2006 | 24.41 | 24.41 | 23.16 | 23.63 | 434,745 | -0.60(-2.48%) |
Mar 16, 2006 | 24.73 | 24.77 | 24.07 | 24.23 | 261,480 | -0.37(-1.50%) |
Mar 15, 2006 | 24.80 | 25.03 | 24.39 | 24.60 | 434,045 | -0.02(-0.08%) |
Mar 14, 2006 | 23.75 | 24.85 | 23.43 | 24.62 | 402,437 | +0.93(+3.93%) |
Mar 13, 2006 | 22.78 | 23.69 | 22.65 | 23.69 | 302,045 | +1.10(+4.87%) |
Mar 10, 2006 | 22.05 | 22.60 | 21.80 | 22.59 | 120,868 | +0.39(+1.76%) |
Mar 09, 2006 | 21.85 | 22.87 | 21.85 | 22.20 | 694,685 | +0.03(+0.14%) |
Mar 08, 2006 | 22.18 | 22.60 | 21.57 | 22.17 | 666,339 | -0.22(-0.98%) |
Mar 07, 2006 | 23.56 | 23.79 | 22.18 | 22.39 | 752,684 | -1.21(-5.13%) |
Mar 06, 2006 | 24.77 | 24.82 | 23.60 | 23.60 | 227,472 | -1.35(-5.41%) |
Mar 03, 2006 | 24.43 | 25.00 | 24.32 | 24.95 | 235,911 | +0.40(+1.63%) |
Mar 02, 2006 | 24.06 | 24.72 | 23.96 | 24.55 | 207,515 | +0.58(+2.42%) |
Mar 01, 2006 | 23.36 | 24.01 | 23.36 | 23.97 | 155,416 | +0.68(+2.92%) |
Feb 28, 2006 | 23.25 | 23.38 | 22.76 | 23.29 | 251,787 | +0.04(+0.17%) |
Feb 27, 2006 | 23.40 | 23.58 | 23.09 | 23.25 | 335,080 | -0.36(-1.52%) |
Feb 24, 2006 | 23.58 | 23.85 | 23.33 | 23.61 | 187,267 | +0.57(+2.47%) |
Feb 23, 2006 | 24.02 | 24.24 | 22.90 | 23.04 | 925,518 | -1.06(-4.40%) |
Feb 22, 2006 | 24.50 | 24.62 | 23.80 | 24.10 | 178,972 | -0.61(-2.47%) |
Feb 21, 2006 | 24.00 | 24.85 | 23.97 | 24.71 | 363,857 | +0.95(+4.00%) |
Feb 17, 2006 | 24.21 | 24.49 | 23.52 | 23.76 | 272,164 | -0.24(-1.00%) |
Feb 16, 2006 | 23.40 | 24.02 | 23.11 | 24.00 | 704,400 | +0.70(+3.00%) |
Feb 15, 2006 | 23.80 | 24.54 | 23.27 | 23.30 | 317,735 | -0.32(-1.35%) |
Feb 14, 2006 | 23.56 | 24.00 | 23.04 | 23.62 | 274,722 | -0.05(-0.21%) |
Feb 13, 2006 | 24.34 | 24.51 | 23.29 | 23.67 | 323,674 | -0.85(-3.47%) |
Feb 10, 2006 | 24.62 | 24.82 | 23.68 | 24.52 | 295,790 | +0.02(+0.08%) |
Feb 09, 2006 | 26.37 | 26.53 | 24.40 | 24.50 | 553,119 | -1.58(-6.06%) |
Feb 08, 2006 | 26.61 | 26.65 | 25.53 | 26.08 | 345,450 | -0.60(-2.25%) |
Feb 07, 2006 | 28.65 | 28.65 | 26.51 | 26.68 | 371,217 | -2.21(-7.65%) |
Feb 06, 2006 | 28.54 | 29.11 | 28.54 | 28.89 | 317,410 | +0.18(+0.63%) |
Feb 03, 2006 | 27.84 | 29.48 | 27.83 | 28.71 | 680,771 | +0.70(+2.50%) |
Feb 02, 2006 | 28.70 | 29.00 | 27.60 | 28.01 | 550,233 | -0.88(-3.05%) |
Feb 01, 2006 | 28.73 | 29.70 | 28.28 | 28.89 | 397,193 | +0.03(+0.10%) |
Jan 31, 2006 | 29.25 | 29.43 | 28.37 | 28.86 | 363,711 | -0.22(-0.76%) |
Jan 30, 2006 | 27.75 | 29.33 | 27.55 | 29.08 | 505,603 | +1.61(+5.86%) |
Jan 27, 2006 | 27.20 | 27.90 | 27.20 | 27.47 | 396,455 | +0.39(+1.44%) |
Jan 26, 2006 | 26.54 | 27.22 | 25.59 | 27.08 | 449,946 | +0.48(+1.80%) |
Jan 25, 2006 | 27.25 | 27.37 | 26.12 | 26.60 | 406,885 | -0.45(-1.66%) |
Jan 24, 2006 | 26.31 | 27.34 | 26.31 | 27.05 | 288,767 | +0.40(+1.50%) |
Jan 23, 2006 | 26.62 | 27.28 | 26.21 | 26.65 | 280,632 | -0.26(-0.97%) |
Jan 20, 2006 | 26.46 | 27.13 | 26.28 | 26.91 | 517,415 | +0.53(+2.01%) |
Jan 19, 2006 | 25.17 | 26.48 | 24.75 | 26.38 | 500,528 | +1.38(+5.52%) |
Jan 18, 2006 | 26.23 | 26.57 | 24.82 | 25.00 | 502,702 | -1.00(-3.85%) |
Jan 17, 2006 | 25.16 | 26.21 | 25.15 | 26.00 | 332,855 | +0.91(+3.63%) |
Jan 13, 2006 | 24.29 | 25.19 | 24.26 | 25.09 | 259,660 | +0.65(+2.66%) |
Jan 12, 2006 | 24.18 | 25.24 | 24.18 | 24.44 | 370,100 | +0.47(+1.96%) |
Jan 11, 2006 | 24.16 | 24.25 | 23.80 | 23.97 | 295,011 | -0.31(-1.28%) |
Jan 10, 2006 | 25.00 | 25.07 | 24.10 | 24.28 | 557,446 | -0.96(-3.80%) |
Jan 09, 2006 | 25.35 | 25.50 | 24.88 | 25.24 | 201,712 | -0.09(-0.36%) |
Jan 06, 2006 | 25.22 | 25.67 | 25.11 | 25.33 | 209,188 | +0.30(+1.20%) |
Jan 05, 2006 | 25.15 | 25.28 | 24.06 | 25.03 | 298,837 | -0.16(-0.64%) |
Jan 04, 2006 | 24.98 | 25.39 | 24.76 | 25.19 | 296,607 | +0.14(+0.56%) |