Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.59 | 26.27 | 25.59 | 25.93 | 697,446 | +0.34(+1.34%) |
Mar 30, 2006 | 25.61 | 25.99 | 25.29 | 25.59 | 753,354 | +0.14(+0.56%) |
Mar 29, 2006 | 24.52 | 25.62 | 24.45 | 25.45 | 836,985 | +0.93(+3.80%) |
Mar 28, 2006 | 24.43 | 24.70 | 24.27 | 24.52 | 421,476 | -0.07(-0.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.06 | 24.58 | 408,834 | -0.33(-1.31%) |
Mar 24, 2006 | 23.90 | 25.16 | 23.69 | 24.91 | 2,273,077 | +1.28(+5.43%) |
Mar 23, 2006 | 22.71 | 23.85 | 22.44 | 23.63 | 471,666 | +0.98(+4.33%) |
Mar 22, 2006 | 22.24 | 22.67 | 21.81 | 22.65 | 323,823 | +0.67(+3.05%) |
Mar 21, 2006 | 22.55 | 22.92 | 21.82 | 21.97 | 235,790 | -0.69(-3.03%) |
Mar 20, 2006 | 22.11 | 22.88 | 21.56 | 22.66 | 359,014 | +0.55(+2.46%) |
Mar 17, 2006 | 23.07 | 23.16 | 22.10 | 22.12 | 1,028,991 | -0.96(-4.14%) |
Mar 16, 2006 | 23.11 | 23.57 | 22.91 | 23.07 | 295,799 | -0.03(-0.14%) |
Mar 15, 2006 | 22.70 | 23.17 | 22.55 | 23.11 | 271,397 | +0.34(+1.51%) |
Mar 14, 2006 | 22.69 | 22.81 | 22.31 | 22.76 | 315,849 | +0.12(+0.52%) |
Mar 13, 2006 | 23.02 | 23.52 | 22.48 | 22.65 | 306,495 | -0.38(-1.64%) |
Mar 10, 2006 | 23.22 | 23.42 | 22.94 | 23.02 | 169,792 | -0.05(-0.24%) |
Mar 09, 2006 | 23.38 | 23.59 | 22.99 | 23.08 | 232,399 | -0.19(-0.83%) |
Mar 08, 2006 | 23.02 | 23.39 | 22.70 | 23.27 | 163,535 | +0.13(+0.54%) |
Mar 07, 2006 | 23.40 | 23.41 | 23.07 | 23.14 | 115,790 | -0.17(-0.72%) |
Mar 06, 2006 | 22.61 | 23.33 | 22.60 | 23.31 | 107,608 | +0.88(+3.91%) |
Mar 03, 2006 | 22.94 | 23.04 | 22.36 | 22.44 | 143,882 | -0.65(-2.82%) |
Mar 02, 2006 | 23.19 | 23.33 | 22.86 | 23.09 | 120,586 | -0.06(-0.27%) |
Mar 01, 2006 | 22.28 | 23.30 | 21.99 | 23.15 | 227,888 | +0.30(+1.32%) |
Feb 28, 2006 | 23.63 | 23.80 | 22.78 | 22.85 | 213,077 | -0.78(-3.30%) |
Feb 27, 2006 | 24.26 | 24.33 | 23.57 | 23.63 | 352,911 | -0.73(-2.98%) |
Feb 24, 2006 | 23.93 | 24.35 | 23.73 | 24.35 | 234,168 | +0.62(+2.63%) |
Feb 23, 2006 | 23.67 | 24.03 | 23.59 | 23.73 | 359,093 | +1.02(+4.49%) |
Feb 22, 2006 | 22.90 | 23.02 | 22.48 | 22.71 | 167,882 | -0.03(-0.15%) |
Feb 21, 2006 | 22.89 | 22.97 | 22.62 | 22.74 | 99,261 | +0.01(+0.04%) |
Feb 17, 2006 | 22.73 | 22.91 | 22.50 | 22.73 | 144,403 | -22.55(-49.80%) |
Feb 16, 2006 | 44.60 | 45.28 | 44.35 | 45.28 | 397,268 | +0.95(+2.14%) |
Feb 15, 2006 | 43.19 | 44.80 | 42.82 | 44.34 | 811,467 | +1.18(+2.74%) |
Feb 14, 2006 | 42.98 | 43.71 | 42.65 | 43.15 | 186,711 | +0.29(+0.67%) |
Feb 13, 2006 | 43.11 | 43.28 | 42.27 | 42.87 | 233,687 | -0.16(-0.37%) |
Feb 10, 2006 | 42.61 | 43.14 | 42.14 | 43.03 | 122,328 | +0.23(+0.53%) |
Feb 09, 2006 | 42.46 | 42.88 | 42.36 | 42.80 | 140,212 | +0.29(+0.69%) |
Feb 08, 2006 | 42.92 | 42.93 | 42.20 | 42.51 | 243,464 | -0.19(-0.45%) |
Feb 07, 2006 | 42.20 | 43.07 | 41.91 | 42.70 | 626,901 | +0.64(+1.52%) |
Feb 06, 2006 | 41.99 | 42.22 | 41.91 | 42.06 | 187,665 | -0.08(-0.20%) |
Feb 03, 2006 | 41.53 | 42.57 | 41.53 | 42.15 | 417,537 | +0.20(+0.48%) |
Feb 02, 2006 | 41.72 | 42.10 | 41.68 | 41.94 | 213,418 | +0.01(+0.02%) |
Feb 01, 2006 | 41.28 | 42.26 | 41.25 | 41.94 | 243,225 | +0.23(+0.56%) |
Jan 31, 2006 | 41.11 | 42.16 | 40.93 | 41.70 | 144,981 | +0.36(+0.87%) |
Jan 30, 2006 | 41.49 | 42.30 | 40.64 | 41.34 | 294,255 | +0.08(+0.18%) |
Jan 27, 2006 | 41.11 | 41.87 | 40.91 | 41.27 | 168,588 | +0.08(+0.20%) |
Jan 26, 2006 | 40.40 | 41.18 | 40.07 | 41.18 | 179,557 | +0.96(+2.40%) |
Jan 25, 2006 | 39.64 | 40.30 | 39.34 | 40.22 | 238,217 | +0.78(+1.98%) |
Jan 24, 2006 | 38.57 | 39.87 | 38.57 | 39.44 | 162,388 | +0.96(+2.48%) |
Jan 23, 2006 | 38.52 | 38.55 | 38.16 | 38.48 | 163,819 | +0.22(+0.57%) |
Jan 20, 2006 | 39.19 | 39.19 | 38.10 | 38.26 | 190,765 | -0.67(-1.72%) |
Jan 19, 2006 | 38.41 | 39.37 | 38.23 | 38.93 | 140,212 | +0.45(+1.18%) |
Jan 18, 2006 | 38.09 | 38.71 | 37.99 | 38.48 | 165,250 | +0.03(+0.07%) |
Jan 17, 2006 | 38.54 | 38.72 | 38.20 | 38.46 | 150,466 | -0.14(-0.37%) |
Jan 13, 2006 | 38.25 | 38.82 | 37.16 | 38.60 | 315,239 | +0.35(+0.92%) |
Jan 12, 2006 | 38.54 | 38.82 | 37.98 | 38.25 | 220,095 | -0.55(-1.41%) |
Jan 11, 2006 | 39.34 | 39.42 | 38.21 | 38.79 | 255,148 | -0.63(-1.60%) |
Jan 10, 2006 | 39.08 | 39.59 | 38.88 | 39.42 | 199,349 | -0.05(-0.13%) |
Jan 09, 2006 | 39.90 | 40.10 | 39.40 | 39.47 | 190,049 | -0.65(-1.61%) |
Jan 06, 2006 | 40.40 | 40.49 | 40.10 | 40.12 | 130,197 | -0.09(-0.23%) |
Jan 05, 2006 | 40.02 | 40.22 | 39.42 | 40.21 | 173,596 | +0.50(+1.27%) |
Jan 04, 2006 | 40.26 | 40.33 | 39.27 | 39.71 | 299,739 | -0.74(-1.83%) |