Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.35 | 24.66 | 24.17 | 24.58 | 363,671 | +0.31(+1.28%) |
Mar 30, 2006 | 24.54 | 24.54 | 24.06 | 24.27 | 231,427 | -0.32(-1.30%) |
Mar 29, 2006 | 23.72 | 24.72 | 23.72 | 24.59 | 343,344 | +0.10(+0.40%) |
Mar 28, 2006 | 24.58 | 24.66 | 24.46 | 24.49 | 108,611 | -0.09(-0.37%) |
Mar 27, 2006 | 24.66 | 24.81 | 24.58 | 24.58 | 480,241 | -0.10(-0.40%) |
Mar 24, 2006 | 24.83 | 24.92 | 24.62 | 24.68 | 243,182 | -0.35(-1.40%) |
Mar 23, 2006 | 24.75 | 25.17 | 24.45 | 25.03 | 451,833 | +0.23(+0.92%) |
Mar 22, 2006 | 24.83 | 25.00 | 24.58 | 24.80 | 289,957 | -0.12(-0.49%) |
Mar 21, 2006 | 25.24 | 25.51 | 24.79 | 24.92 | 184,406 | -0.32(-1.26%) |
Mar 20, 2006 | 25.40 | 25.49 | 25.13 | 25.24 | 226,896 | -0.07(-0.29%) |
Mar 17, 2006 | 25.60 | 25.64 | 25.04 | 25.32 | 384,364 | -0.26(-1.02%) |
Mar 16, 2006 | 25.95 | 25.99 | 25.56 | 25.58 | 156,733 | -0.37(-1.42%) |
Mar 15, 2006 | 25.77 | 26.02 | 25.40 | 25.95 | 167,754 | +0.22(+0.86%) |
Mar 14, 2006 | 25.87 | 26.08 | 25.56 | 25.73 | 262,284 | -0.15(-0.57%) |
Mar 13, 2006 | 25.89 | 26.10 | 25.68 | 25.87 | 244,161 | +0.07(+0.25%) |
Mar 10, 2006 | 25.86 | 25.97 | 25.57 | 25.81 | 248,569 | -0.07(-0.25%) |
Mar 09, 2006 | 26.31 | 26.34 | 25.68 | 25.87 | 168,733 | -0.50(-1.89%) |
Mar 08, 2006 | 26.54 | 26.54 | 26.10 | 26.37 | 271,957 | -0.12(-0.46%) |
Mar 07, 2006 | 26.42 | 26.66 | 26.13 | 26.49 | 241,100 | +0.03(+0.12%) |
Mar 06, 2006 | 25.67 | 26.62 | 25.67 | 26.46 | 418,038 | +0.02(+0.06%) |
Mar 03, 2006 | 26.26 | 26.71 | 26.26 | 26.44 | 458,568 | +0.15(+0.56%) |
Mar 02, 2006 | 26.34 | 26.57 | 25.97 | 26.30 | 482,323 | +0.92(+3.64%) |
Mar 01, 2006 | 25.24 | 25.67 | 25.03 | 25.37 | 172,651 | +0.21(+0.84%) |
Feb 28, 2006 | 25.46 | 25.32 | 25.03 | 25.16 | 415,711 | -0.30(-1.19%) |
Feb 27, 2006 | 25.64 | 25.82 | 25.36 | 25.46 | 197,386 | -0.18(-0.70%) |
Feb 24, 2006 | 25.56 | 25.76 | 25.07 | 25.64 | 212,202 | +0.23(+0.90%) |
Feb 23, 2006 | 25.56 | 25.66 | 25.26 | 25.41 | 270,488 | -0.15(-0.58%) |
Feb 22, 2006 | 25.51 | 25.73 | 25.08 | 25.56 | 356,079 | +0.24(+0.94%) |
Feb 21, 2006 | 25.40 | 25.40 | 24.91 | 25.32 | 244,161 | -0.14(-0.55%) |
Feb 17, 2006 | 25.56 | 25.64 | 25.17 | 25.46 | 149,999 | +0.07(+0.26%) |
Feb 16, 2006 | 25.59 | 25.59 | 25.33 | 25.40 | 371,752 | -0.25(-0.96%) |
Feb 15, 2006 | 25.48 | 25.92 | 25.44 | 25.64 | 271,957 | -0.16(-0.63%) |
Feb 14, 2006 | 25.97 | 26.00 | 25.64 | 25.81 | 379,099 | -0.20(-0.79%) |
Feb 13, 2006 | 26.24 | 26.38 | 25.92 | 26.01 | 532,037 | -0.28(-1.06%) |
Feb 10, 2006 | 26.83 | 26.84 | 26.14 | 26.29 | 610,893 | -0.66(-2.45%) |
Feb 09, 2006 | 27.77 | 28.58 | 26.07 | 26.95 | 3,251,366 | -3.06(-10.20%) |
Feb 08, 2006 | 29.32 | 30.42 | 29.11 | 30.01 | 265,712 | +0.57(+1.94%) |
Feb 07, 2006 | 30.09 | 30.50 | 29.44 | 29.44 | 249,182 | -0.65(-2.17%) |
Feb 06, 2006 | 30.46 | 30.58 | 29.73 | 30.09 | 252,120 | -0.57(-1.86%) |
Feb 03, 2006 | 30.09 | 30.80 | 30.05 | 30.67 | 259,100 | +0.41(+1.35%) |
Feb 02, 2006 | 30.01 | 30.34 | 29.11 | 30.26 | 237,182 | -0.16(-0.51%) |
Feb 01, 2006 | 29.84 | 30.53 | 29.38 | 30.41 | 328,528 | +0.56(+1.89%) |
Jan 31, 2006 | 29.60 | 29.89 | 29.27 | 29.85 | 407,874 | -0.06(-0.19%) |
Jan 30, 2006 | 29.59 | 30.07 | 29.40 | 29.91 | 377,997 | +0.40(+1.36%) |
Jan 27, 2006 | 29.26 | 29.59 | 29.07 | 29.51 | 323,508 | +0.25(+0.87%) |
Jan 26, 2006 | 29.21 | 29.89 | 28.92 | 29.25 | 483,670 | +0.04(+0.14%) |
Jan 25, 2006 | 28.38 | 29.21 | 28.09 | 29.21 | 2,464,514 | +0.56(+1.97%) |
Jan 24, 2006 | 29.16 | 29.40 | 28.59 | 28.65 | 1,096,033 | +1.00(+3.63%) |
Jan 23, 2006 | 27.43 | 27.77 | 27.29 | 27.64 | 287,508 | +0.33(+1.20%) |
Jan 20, 2006 | 27.36 | 27.52 | 26.88 | 27.32 | 477,670 | +0.22(+0.81%) |
Jan 19, 2006 | 26.17 | 27.10 | 26.17 | 27.10 | 143,019 | +0.92(+3.53%) |
Jan 18, 2006 | 26.05 | 26.40 | 26.00 | 26.17 | 121,591 | +0.11(+0.44%) |
Jan 17, 2006 | 26.48 | 26.48 | 25.71 | 26.06 | 244,896 | -0.43(-1.63%) |
Jan 13, 2006 | 26.44 | 26.59 | 26.18 | 26.49 | 130,407 | +0.13(+0.50%) |
Jan 12, 2006 | 26.35 | 26.53 | 26.13 | 26.36 | 182,080 | +0.01(+0.03%) |
Jan 11, 2006 | 26.13 | 26.41 | 26.07 | 26.35 | 199,590 | +0.22(+0.84%) |
Jan 10, 2006 | 25.60 | 26.25 | 25.56 | 26.13 | 245,018 | +0.41(+1.59%) |
Jan 09, 2006 | 25.57 | 25.93 | 25.56 | 25.73 | 116,325 | +0.24(+0.93%) |
Jan 06, 2006 | 25.73 | 25.79 | 25.07 | 25.49 | 129,672 | -0.24(-0.92%) |
Jan 05, 2006 | 25.60 | 26.13 | 25.29 | 25.73 | 211,223 | +0.05(+0.19%) |
Jan 04, 2006 | 25.73 | 25.81 | 25.52 | 25.68 | 199,957 | -0.03(-0.13%) |