Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.45 | 24.69 | 24.16 | 24.69 | 1,147,355 | +0.28(+1.14%) |
Mar 30, 2006 | 24.18 | 24.45 | 24.10 | 24.41 | 445,454 | +0.16(+0.64%) |
Mar 29, 2006 | 24.39 | 24.39 | 23.90 | 24.25 | 333,390 | +0.01(+0.04%) |
Mar 28, 2006 | 24.82 | 24.82 | 24.23 | 24.24 | 550,872 | -0.50(-2.04%) |
Mar 27, 2006 | 24.20 | 24.88 | 23.94 | 24.75 | 871,618 | +0.60(+2.48%) |
Mar 24, 2006 | 23.91 | 24.24 | 23.77 | 24.15 | 566,742 | +0.30(+1.24%) |
Mar 23, 2006 | 23.86 | 23.98 | 23.67 | 23.85 | 361,361 | -0.10(-0.44%) |
Mar 22, 2006 | 23.81 | 24.03 | 23.67 | 23.96 | 512,350 | +0.03(+0.11%) |
Mar 21, 2006 | 23.57 | 24.18 | 23.50 | 23.93 | 637,131 | +0.43(+1.85%) |
Mar 20, 2006 | 23.50 | 23.51 | 23.24 | 23.50 | 628,452 | -0.10(-0.40%) |
Mar 17, 2006 | 23.98 | 23.99 | 23.47 | 23.59 | 486,176 | -0.17(-0.69%) |
Mar 16, 2006 | 24.27 | 24.27 | 23.28 | 23.76 | 752,231 | -0.48(-1.97%) |
Mar 15, 2006 | 24.42 | 24.42 | 23.73 | 24.23 | 499,390 | -0.10(-0.39%) |
Mar 14, 2006 | 24.15 | 24.41 | 24.02 | 24.33 | 796,315 | +0.26(+1.08%) |
Mar 13, 2006 | 23.84 | 24.24 | 23.77 | 24.07 | 1,255,608 | +0.47(+1.99%) |
Mar 10, 2006 | 23.46 | 23.86 | 23.37 | 23.60 | 1,284,587 | +0.15(+0.63%) |
Mar 09, 2006 | 23.45 | 23.57 | 23.33 | 23.45 | 1,185,350 | +0.17(+0.71%) |
Mar 08, 2006 | 23.72 | 23.72 | 22.97 | 23.29 | 2,347,215 | +0.56(+2.45%) |
Mar 07, 2006 | 22.48 | 22.83 | 22.46 | 22.73 | 705,488 | +0.27(+1.20%) |
Mar 06, 2006 | 22.51 | 22.53 | 22.38 | 22.46 | 305,148 | +0.02(+0.08%) |
Mar 03, 2006 | 22.48 | 22.58 | 22.36 | 22.44 | 799,678 | -0.03(-0.12%) |
Mar 02, 2006 | 22.42 | 22.57 | 22.31 | 22.47 | 428,875 | +0.00(+0.00%) |