Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.44 | 27.59 | 26.59 | 26.91 | 242,381 | -0.41(-1.50%) |
Mar 30, 2006 | 27.59 | 27.92 | 27.12 | 27.32 | 248,998 | -0.28(-1.00%) |
Mar 29, 2006 | 26.36 | 28.12 | 26.04 | 27.59 | 328,279 | +1.57(+6.03%) |
Mar 28, 2006 | 25.89 | 26.54 | 25.72 | 26.02 | 214,814 | +0.17(+0.66%) |
Mar 27, 2006 | 25.94 | 26.30 | 25.71 | 25.85 | 363,308 | +0.32(+1.26%) |
Mar 24, 2006 | 25.06 | 26.03 | 24.83 | 25.53 | 178,299 | +0.60(+2.40%) |
Mar 23, 2006 | 24.58 | 25.04 | 24.39 | 24.94 | 92,539 | +0.39(+1.60%) |
Mar 22, 2006 | 23.83 | 24.65 | 23.56 | 24.54 | 163,317 | +0.70(+2.92%) |
Mar 21, 2006 | 24.04 | 24.70 | 23.75 | 23.85 | 142,274 | -0.11(-0.45%) |
Mar 20, 2006 | 24.34 | 24.44 | 23.32 | 23.95 | 114,912 | -0.13(-0.56%) |
Mar 17, 2006 | 24.02 | 24.09 | 23.67 | 24.09 | 288,958 | +0.03(+0.11%) |
Mar 16, 2006 | 24.07 | 24.07 | 23.73 | 24.06 | 93,341 | +0.10(+0.41%) |
Mar 15, 2006 | 23.30 | 24.10 | 23.19 | 23.96 | 153,785 | +0.78(+3.38%) |
Mar 14, 2006 | 23.30 | 23.45 | 22.95 | 23.18 | 115,904 | -0.01(-0.04%) |
Mar 13, 2006 | 23.64 | 23.64 | 23.11 | 23.19 | 90,959 | -0.44(-1.85%) |
Mar 10, 2006 | 23.43 | 24.07 | 23.01 | 23.63 | 116,878 | +0.78(+3.43%) |
Mar 09, 2006 | 22.94 | 23.80 | 22.77 | 22.84 | 145,378 | -0.28(-1.21%) |
Mar 08, 2006 | 22.43 | 23.40 | 22.24 | 23.12 | 230,532 | +0.57(+2.51%) |
Mar 07, 2006 | 23.93 | 23.93 | 21.94 | 22.56 | 319,975 | -1.42(-5.91%) |
Mar 06, 2006 | 23.98 | 24.19 | 23.37 | 23.97 | 169,332 | -0.10(-0.41%) |
Mar 03, 2006 | 24.65 | 25.42 | 23.75 | 24.07 | 265,967 | +0.00(+0.00%) |
Mar 02, 2006 | 23.98 | 24.22 | 23.78 | 24.07 | 465,078 | +0.09(+0.37%) |
Mar 01, 2006 | 23.54 | 24.12 | 23.52 | 23.98 | 246,039 | +0.48(+2.05%) |
Feb 28, 2006 | 24.37 | 24.32 | 22.97 | 23.50 | 154,464 | -0.87(-3.58%) |
Feb 27, 2006 | 24.21 | 24.61 | 23.80 | 24.37 | 118,732 | +0.17(+0.70%) |
Feb 24, 2006 | 24.70 | 24.73 | 23.63 | 24.20 | 209,239 | -0.53(-2.16%) |
Feb 23, 2006 | 25.10 | 25.77 | 24.17 | 24.74 | 263,120 | -0.12(-0.47%) |
Feb 22, 2006 | 24.38 | 24.96 | 23.80 | 24.86 | 213,618 | +0.48(+1.98%) |
Feb 21, 2006 | 25.17 | 25.52 | 23.67 | 24.37 | 362,876 | -0.82(-3.26%) |
Feb 17, 2006 | 26.06 | 26.09 | 24.99 | 25.19 | 320,031 | -0.78(-3.02%) |
Feb 16, 2006 | 23.63 | 26.34 | 23.63 | 25.98 | 310,819 | +1.75(+7.21%) |
Feb 15, 2006 | 26.34 | 26.34 | 23.45 | 24.23 | 389,438 | -1.93(-7.39%) |
Feb 14, 2006 | 25.42 | 26.80 | 25.42 | 26.17 | 215,718 | +0.70(+2.77%) |
Feb 13, 2006 | 25.59 | 25.59 | 24.64 | 25.46 | 263,043 | -0.29(-1.11%) |
Feb 10, 2006 | 26.02 | 26.04 | 24.61 | 25.75 | 241,409 | -0.20(-0.76%) |
Feb 09, 2006 | 26.28 | 26.90 | 25.60 | 25.94 | 182,082 | -0.20(-0.78%) |
Feb 08, 2006 | 26.37 | 26.70 | 24.54 | 26.15 | 199,388 | -0.25(-0.95%) |
Feb 07, 2006 | 27.53 | 27.64 | 25.95 | 26.40 | 195,535 | -1.36(-4.88%) |
Feb 06, 2006 | 28.06 | 28.06 | 26.12 | 27.75 | 333,949 | -0.04(-0.16%) |
Feb 03, 2006 | 27.00 | 28.47 | 26.77 | 27.80 | 130,102 | +0.60(+2.20%) |
Feb 02, 2006 | 27.90 | 28.51 | 26.67 | 27.20 | 195,168 | -0.23(-0.85%) |
Feb 01, 2006 | 27.24 | 27.64 | 26.52 | 27.43 | 172,031 | -0.05(-0.19%) |
Jan 31, 2006 | 26.67 | 27.90 | 25.68 | 27.49 | 227,273 | +0.49(+1.82%) |
Jan 30, 2006 | 27.32 | 28.02 | 26.86 | 27.00 | 207,670 | -0.32(-1.17%) |
Jan 27, 2006 | 26.69 | 28.53 | 26.98 | 27.32 | 332,913 | +0.62(+2.34%) |
Jan 26, 2006 | 26.33 | 26.69 | 25.85 | 26.69 | 263,913 | +0.61(+2.32%) |
Jan 25, 2006 | 24.97 | 26.53 | 24.97 | 26.09 | 463,503 | +1.10(+4.39%) |
Jan 24, 2006 | 24.96 | 26.10 | 24.65 | 24.99 | 580,752 | +0.55(+2.26%) |
Jan 23, 2006 | 22.85 | 25.22 | 22.80 | 24.44 | 1,109,048 | +2.82(+13.03%) |
Jan 20, 2006 | 21.40 | 21.75 | 21.40 | 21.62 | 286,460 | +0.22(+1.04%) |
Jan 19, 2006 | 21.47 | 21.64 | 21.38 | 21.40 | 164,970 | -0.07(-0.33%) |
Jan 18, 2006 | 21.15 | 21.49 | 21.04 | 21.47 | 159,616 | +0.16(+0.75%) |
Jan 17, 2006 | 20.95 | 21.61 | 20.95 | 21.31 | 77,652 | +0.12(+0.59%) |
Jan 13, 2006 | 20.92 | 21.30 | 20.92 | 21.18 | 92,339 | +0.32(+1.54%) |
Jan 12, 2006 | 21.12 | 21.20 | 20.67 | 20.86 | 86,930 | -0.54(-2.50%) |
Jan 11, 2006 | 21.02 | 21.66 | 21.02 | 21.40 | 117,638 | +0.37(+1.78%) |
Jan 10, 2006 | 21.59 | 21.59 | 20.78 | 21.02 | 256,092 | -0.73(-3.36%) |
Jan 09, 2006 | 21.72 | 21.80 | 21.62 | 21.75 | 206,078 | +0.14(+0.66%) |
Jan 06, 2006 | 22.10 | 22.24 | 21.52 | 21.61 | 91,866 | -0.69(-3.08%) |
Jan 05, 2006 | 22.15 | 22.48 | 21.64 | 22.30 | 140,293 | +0.14(+0.64%) |
Jan 04, 2006 | 22.15 | 22.37 | 21.46 | 22.15 | 145,876 | -0.15(-0.68%) |