Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.00 | 26.00 | 24.81 | 25.85 | 162,603 | +0.86(+3.44%) |
Mar 30, 2006 | 25.39 | 25.80 | 24.81 | 24.99 | 162,668 | -0.19(-0.75%) |
Mar 29, 2006 | 24.27 | 25.47 | 24.09 | 25.18 | 162,866 | +0.92(+3.79%) |
Mar 28, 2006 | 24.45 | 24.50 | 24.00 | 24.26 | 101,450 | -0.18(-0.74%) |
Mar 27, 2006 | 23.80 | 24.44 | 23.40 | 24.44 | 208,133 | +0.67(+2.82%) |
Mar 24, 2006 | 23.66 | 23.85 | 23.53 | 23.77 | 111,844 | +0.17(+0.72%) |
Mar 23, 2006 | 23.81 | 23.81 | 23.14 | 23.60 | 94,400 | -0.18(-0.76%) |
Mar 22, 2006 | 23.55 | 23.82 | 22.91 | 23.78 | 108,800 | +0.29(+1.23%) |
Mar 21, 2006 | 23.75 | 24.33 | 23.44 | 23.49 | 133,081 | -0.17(-0.72%) |
Mar 20, 2006 | 23.43 | 23.90 | 22.96 | 23.66 | 138,791 | +0.39(+1.68%) |
Mar 17, 2006 | 23.30 | 23.32 | 22.99 | 23.27 | 212,701 | +0.09(+0.39%) |
Mar 16, 2006 | 23.15 | 23.34 | 22.82 | 23.18 | 115,873 | +0.08(+0.35%) |
Mar 15, 2006 | 22.48 | 23.17 | 22.36 | 23.10 | 114,186 | +0.71(+3.17%) |
Mar 14, 2006 | 22.41 | 22.75 | 22.31 | 22.39 | 212,767 | -0.12(-0.53%) |
Mar 13, 2006 | 22.71 | 22.81 | 22.26 | 22.51 | 116,728 | -0.15(-0.66%) |
Mar 10, 2006 | 22.70 | 22.75 | 22.44 | 22.66 | 87,485 | +0.00(+0.00%) |
Mar 09, 2006 | 23.10 | 23.53 | 22.65 | 22.66 | 110,562 | -0.32(-1.39%) |
Mar 08, 2006 | 23.26 | 23.48 | 22.68 | 22.98 | 124,080 | -0.39(-1.67%) |
Mar 07, 2006 | 23.63 | 23.92 | 23.34 | 23.37 | 223,963 | -0.30(-1.27%) |
Mar 06, 2006 | 23.60 | 23.72 | 23.31 | 23.67 | 109,425 | +0.17(+0.72%) |
Mar 03, 2006 | 23.73 | 24.08 | 23.11 | 23.50 | 193,363 | -0.21(-0.89%) |
Mar 02, 2006 | 23.61 | 23.99 | 23.45 | 23.71 | 236,248 | +0.20(+0.85%) |
Mar 01, 2006 | 23.44 | 23.86 | 23.19 | 23.51 | 166,925 | +0.11(+0.47%) |
Feb 28, 2006 | 22.89 | 23.60 | 22.02 | 23.40 | 347,737 | +0.51(+2.23%) |
Feb 27, 2006 | 23.20 | 23.21 | 22.50 | 22.89 | 186,098 | -0.19(-0.82%) |
Feb 24, 2006 | 22.08 | 23.12 | 22.05 | 23.08 | 249,321 | +0.91(+4.10%) |
Feb 23, 2006 | 22.11 | 22.43 | 21.94 | 22.17 | 155,363 | -0.04(-0.18%) |
Feb 22, 2006 | 21.75 | 22.38 | 21.75 | 22.21 | 202,388 | +0.46(+2.11%) |
Feb 21, 2006 | 22.17 | 22.30 | 21.55 | 21.75 | 134,050 | -0.48(-2.16%) |
Feb 17, 2006 | 22.21 | 22.50 | 22.18 | 22.23 | 107,203 | -0.07(-0.31%) |
Feb 16, 2006 | 22.25 | 22.48 | 22.14 | 22.30 | 162,300 | +0.08(+0.36%) |
Feb 15, 2006 | 22.00 | 22.25 | 21.67 | 22.22 | 267,716 | +0.30(+1.37%) |
Feb 14, 2006 | 22.05 | 22.25 | 21.77 | 21.92 | 142,180 | -0.23(-1.04%) |
Feb 13, 2006 | 22.95 | 22.95 | 22.06 | 22.15 | 430,943 | -0.72(-3.15%) |
Feb 10, 2006 | 23.69 | 23.72 | 21.94 | 22.87 | 927,274 | +1.45(+6.77%) |
Feb 09, 2006 | 21.66 | 22.24 | 21.00 | 21.42 | 160,551 | -0.18(-0.83%) |
Feb 08, 2006 | 21.65 | 21.96 | 21.54 | 21.60 | 183,430 | -0.19(-0.87%) |
Feb 07, 2006 | 22.28 | 22.28 | 21.65 | 21.79 | 68,398 | -0.40(-1.80%) |
Feb 06, 2006 | 21.70 | 22.31 | 21.67 | 22.19 | 82,012 | +0.45(+2.07%) |
Feb 03, 2006 | 21.90 | 21.92 | 21.34 | 21.74 | 122,165 | -0.15(-0.69%) |
Feb 02, 2006 | 21.98 | 22.15 | 21.52 | 21.89 | 131,114 | +0.00(+0.00%) |
Feb 01, 2006 | 21.85 | 22.05 | 21.51 | 21.89 | 251,930 | +0.04(+0.18%) |
Jan 31, 2006 | 22.27 | 22.29 | 21.12 | 21.85 | 261,389 | -0.36(-1.62%) |
Jan 30, 2006 | 22.19 | 22.29 | 22.02 | 22.21 | 117,482 | -0.06(-0.27%) |
Jan 27, 2006 | 22.19 | 22.50 | 22.01 | 22.27 | 133,955 | +0.08(+0.36%) |
Jan 26, 2006 | 21.75 | 22.63 | 21.56 | 22.19 | 189,565 | +0.60(+2.78%) |
Jan 25, 2006 | 21.30 | 21.72 | 20.98 | 21.59 | 191,277 | +0.43(+2.03%) |
Jan 24, 2006 | 20.77 | 21.24 | 20.66 | 21.16 | 76,671 | +0.50(+2.42%) |
Jan 23, 2006 | 20.72 | 20.77 | 20.39 | 20.66 | 119,385 | -0.06(-0.29%) |
Jan 20, 2006 | 20.71 | 21.29 | 20.57 | 20.72 | 119,336 | +0.09(+0.44%) |
Jan 19, 2006 | 20.49 | 20.63 | 20.30 | 20.63 | 64,391 | +0.28(+1.38%) |
Jan 18, 2006 | 20.38 | 20.46 | 20.09 | 20.35 | 135,875 | -0.14(-0.68%) |
Jan 17, 2006 | 20.57 | 20.57 | 20.10 | 20.49 | 100,422 | -0.11(-0.53%) |
Jan 13, 2006 | 20.40 | 20.78 | 20.33 | 20.60 | 84,251 | +0.35(+1.73%) |
Jan 12, 2006 | 20.61 | 20.78 | 20.21 | 20.25 | 67,700 | -0.56(-2.69%) |
Jan 11, 2006 | 20.70 | 20.87 | 20.24 | 20.81 | 84,239 | +0.25(+1.22%) |
Jan 10, 2006 | 20.43 | 20.99 | 20.32 | 20.56 | 74,809 | -0.04(-0.19%) |
Jan 09, 2006 | 20.56 | 20.93 | 20.28 | 20.60 | 247,529 | +0.12(+0.59%) |
Jan 06, 2006 | 19.50 | 20.52 | 19.43 | 20.48 | 210,229 | +1.13(+5.84%) |
Jan 05, 2006 | 19.61 | 19.78 | 19.25 | 19.35 | 176,431 | -0.11(-0.57%) |
Jan 04, 2006 | 19.45 | 19.85 | 19.23 | 19.46 | 188,691 | -0.06(-0.31%) |