Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.20 | 24.32 | 24.04 | 24.12 | 171,215 | -0.12(-0.49%) |
Mar 30, 2006 | 24.49 | 24.49 | 24.19 | 24.24 | 286,613 | -0.23(-0.95%) |
Mar 29, 2006 | 24.19 | 24.54 | 24.19 | 24.47 | 168,079 | +0.23(+0.95%) |
Mar 28, 2006 | 24.25 | 24.43 | 24.17 | 24.24 | 182,817 | -0.10(-0.41%) |
Mar 27, 2006 | 24.41 | 24.49 | 24.30 | 24.34 | 135,780 | -0.19(-0.77%) |
Mar 24, 2006 | 24.49 | 24.59 | 24.44 | 24.53 | 121,669 | -0.17(-0.67%) |
Mar 23, 2006 | 24.70 | 24.72 | 24.57 | 24.69 | 81,844 | -0.07(-0.27%) |
Mar 22, 2006 | 24.56 | 24.76 | 24.48 | 24.76 | 60,521 | +0.16(+0.65%) |
Mar 21, 2006 | 24.78 | 24.85 | 24.54 | 24.60 | 111,007 | -0.21(-0.86%) |
Mar 20, 2006 | 25.09 | 25.14 | 24.78 | 24.81 | 83,098 | -0.26(-1.04%) |
Mar 17, 2006 | 25.16 | 25.23 | 25.05 | 25.07 | 76,200 | -0.12(-0.47%) |
Mar 16, 2006 | 25.12 | 25.26 | 25.07 | 25.19 | 200,691 | +0.16(+0.65%) |
Mar 15, 2006 | 24.87 | 25.07 | 24.79 | 25.03 | 118,847 | +0.11(+0.42%) |
Mar 14, 2006 | 24.75 | 24.93 | 24.63 | 24.93 | 76,827 | +0.22(+0.89%) |
Mar 13, 2006 | 24.66 | 24.73 | 24.59 | 24.70 | 163,689 | +0.11(+0.45%) |
Mar 10, 2006 | 24.52 | 24.64 | 24.41 | 24.59 | 213,548 | +0.14(+0.59%) |
Mar 09, 2006 | 24.56 | 24.59 | 24.42 | 24.45 | 312,640 | -0.11(-0.44%) |
Mar 08, 2006 | 24.51 | 24.71 | 24.18 | 24.56 | 2,036,708 | +0.04(+0.14%) |
Mar 07, 2006 | 24.61 | 24.61 | 24.41 | 24.52 | 120,728 | -0.07(-0.29%) |
Mar 06, 2006 | 25.04 | 25.04 | 24.57 | 24.59 | 238,007 | -0.51(-2.01%) |
Mar 03, 2006 | 25.07 | 25.29 | 25.02 | 25.10 | 91,252 | -0.09(-0.34%) |
Mar 02, 2006 | 25.14 | 25.19 | 24.97 | 25.19 | 114,770 | -0.03(-0.11%) |
Mar 01, 2006 | 25.26 | 25.26 | 25.12 | 25.22 | 297,274 | -0.02(-0.06%) |
Feb 28, 2006 | 25.42 | 25.46 | 25.13 | 25.23 | 106,617 | -0.18(-0.73%) |
Feb 27, 2006 | 25.33 | 25.47 | 25.32 | 25.42 | 105,049 | +0.21(+0.82%) |
Feb 24, 2006 | 25.13 | 25.28 | 25.13 | 25.21 | 64,597 | +0.09(+0.37%) |
Feb 23, 2006 | 25.22 | 25.24 | 25.10 | 25.12 | 132,331 | -0.13(-0.51%) |
Feb 22, 2006 | 25.11 | 25.27 | 25.11 | 25.24 | 121,983 | +0.15(+0.60%) |
Feb 21, 2006 | 25.04 | 25.25 | 25.04 | 25.09 | 159,299 | +0.06(+0.23%) |
Feb 17, 2006 | 24.75 | 25.11 | 24.75 | 25.04 | 165,257 | +0.28(+1.12%) |
Feb 16, 2006 | 24.59 | 24.77 | 24.59 | 24.76 | 135,780 | +0.18(+0.74%) |
Feb 15, 2006 | 24.56 | 24.69 | 24.47 | 24.58 | 438,699 | +0.06(+0.25%) |
Feb 14, 2006 | 24.59 | 24.59 | 24.28 | 24.52 | 166,825 | -0.08(-0.34%) |
Feb 13, 2006 | 24.59 | 24.63 | 24.55 | 24.60 | 90,311 | +0.01(+0.04%) |
Feb 10, 2006 | 24.57 | 24.79 | 24.50 | 24.59 | 75,886 | -0.02(-0.09%) |
Feb 09, 2006 | 24.51 | 24.77 | 24.50 | 24.61 | 74,318 | +0.06(+0.26%) |
Feb 08, 2006 | 24.65 | 24.68 | 24.48 | 24.55 | 328,005 | -0.04(-0.17%) |
Feb 07, 2006 | 24.75 | 24.75 | 24.56 | 24.59 | 243,338 | -0.15(-0.59%) |
Feb 06, 2006 | 24.52 | 24.75 | 24.52 | 24.74 | 126,373 | +0.14(+0.56%) |
Feb 03, 2006 | 24.52 | 24.71 | 24.44 | 24.60 | 855,762 | -0.16(-0.63%) |
Feb 02, 2006 | 25.00 | 25.00 | 24.62 | 24.76 | 334,590 | -0.26(-1.06%) |
Feb 01, 2006 | 24.94 | 25.07 | 24.94 | 25.02 | 176,232 | +0.01(+0.05%) |
Jan 31, 2006 | 24.91 | 25.08 | 24.89 | 25.01 | 438,699 | +0.04(+0.15%) |
Jan 30, 2006 | 25.13 | 25.13 | 24.97 | 24.97 | 112,262 | -0.14(-0.57%) |
Jan 27, 2006 | 25.07 | 25.29 | 25.03 | 25.11 | 170,588 | +0.10(+0.39%) |
Jan 26, 2006 | 25.23 | 25.35 | 24.88 | 25.01 | 276,578 | -0.15(-0.61%) |
Jan 25, 2006 | 25.46 | 25.61 | 25.05 | 25.17 | 241,770 | -0.34(-1.35%) |
Jan 24, 2006 | 25.34 | 25.51 | 25.32 | 25.51 | 127,941 | +0.18(+0.73%) |
Jan 23, 2006 | 25.27 | 25.40 | 25.27 | 25.33 | 307,936 | +0.03(+0.10%) |
Jan 20, 2006 | 25.46 | 25.62 | 25.27 | 25.30 | 182,504 | -0.18(-0.69%) |
Jan 19, 2006 | 25.26 | 25.49 | 25.24 | 25.48 | 194,733 | +0.19(+0.77%) |
Jan 18, 2006 | 25.19 | 25.37 | 25.19 | 25.28 | 140,797 | +0.04(+0.18%) |
Jan 17, 2006 | 24.81 | 25.24 | 24.81 | 25.24 | 195,360 | +0.22(+0.89%) |
Jan 13, 2006 | 24.81 | 25.01 | 24.81 | 25.01 | 136,721 | +0.19(+0.77%) |
Jan 12, 2006 | 24.87 | 24.97 | 24.81 | 24.82 | 116,965 | -0.01(-0.04%) |
Jan 11, 2006 | 24.93 | 24.93 | 24.78 | 24.83 | 119,474 | -0.05(-0.20%) |
Jan 10, 2006 | 24.82 | 24.94 | 24.74 | 24.88 | 115,397 | +0.01(+0.05%) |
Jan 09, 2006 | 24.91 | 24.97 | 24.77 | 24.87 | 259,645 | -0.06(-0.26%) |
Jan 06, 2006 | 24.76 | 24.97 | 24.72 | 24.93 | 143,620 | +0.22(+0.89%) |
Jan 05, 2006 | 24.93 | 24.93 | 24.69 | 24.71 | 191,911 | -0.16(-0.64%) |
Jan 04, 2006 | 24.81 | 24.90 | 24.62 | 24.87 | 582,947 | +0.04(+0.14%) |