Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.29 | 24.35 | 24.05 | 24.10 | 371,900 | -0.29(-1.19%) |
Mar 30, 2006 | 24.65 | 24.70 | 24.38 | 24.39 | 163,600 | -0.12(-0.49%) |
Mar 29, 2006 | 24.46 | 24.55 | 24.21 | 24.51 | 267,400 | +0.06(+0.25%) |
Mar 28, 2006 | 24.70 | 24.70 | 24.30 | 24.45 | 207,600 | -0.33(-1.33%) |
Mar 27, 2006 | 25.00 | 25.04 | 24.56 | 24.78 | 139,200 | -0.25(-1.00%) |
Mar 24, 2006 | 24.91 | 25.05 | 24.76 | 25.03 | 84,500 | +0.30(+1.21%) |
Mar 21, 2006 | 24.55 | 24.79 | 24.55 | 24.73 | 129,900 | +0.35(+1.44%) |
Mar 20, 2006 | 24.61 | 24.67 | 24.23 | 24.38 | 66,400 | -0.23(-0.93%) |
Mar 17, 2006 | 24.24 | 24.71 | 24.18 | 24.61 | 115,800 | +0.40(+1.65%) |
Mar 16, 2006 | 24.45 | 24.45 | 24.18 | 24.21 | 46,300 | -0.14(-0.57%) |
Mar 15, 2006 | 23.99 | 24.42 | 23.93 | 24.35 | 66,500 | +0.37(+1.54%) |
Mar 14, 2006 | 24.01 | 24.10 | 23.95 | 23.98 | 59,000 | -0.06(-0.25%) |
Mar 13, 2006 | 24.07 | 24.20 | 24.00 | 24.04 | 63,300 | +0.06(+0.25%) |
Mar 10, 2006 | 24.06 | 24.20 | 23.87 | 23.98 | 135,600 | +0.02(+0.08%) |
Mar 09, 2006 | 24.08 | 24.18 | 23.93 | 23.96 | 134,900 | -0.15(-0.62%) |
Mar 08, 2006 | 24.36 | 24.38 | 24.03 | 24.11 | 54,400 | -0.24(-0.99%) |
Mar 07, 2006 | 23.95 | 24.40 | 23.95 | 24.35 | 83,500 | +0.30(+1.25%) |
Mar 06, 2006 | 24.04 | 24.45 | 23.90 | 24.05 | 86,900 | +0.03(+0.12%) |
Mar 03, 2006 | 24.00 | 24.31 | 23.86 | 24.02 | 110,200 | -0.05(-0.21%) |
Mar 02, 2006 | 24.20 | 24.31 | 23.93 | 24.07 | 267,400 | -0.54(-2.19%) |
Mar 01, 2006 | 24.46 | 24.72 | 24.21 | 24.61 | 248,800 | +0.14(+0.57%) |
Feb 28, 2006 | 24.80 | 24.80 | 24.37 | 24.47 | 54,700 | -0.33(-1.33%) |
Feb 27, 2006 | 24.51 | 25.02 | 24.51 | 24.80 | 218,700 | +0.26(+1.06%) |
Feb 24, 2006 | 25.08 | 25.23 | 24.53 | 24.54 | 118,600 | -0.62(-2.46%) |
Feb 23, 2006 | 25.10 | 25.52 | 24.84 | 25.16 | 204,700 | -0.04(-0.16%) |
Feb 22, 2006 | 25.38 | 25.54 | 25.10 | 25.20 | 119,500 | -0.06(-0.24%) |
Feb 21, 2006 | 25.92 | 26.02 | 25.15 | 25.26 | 89,200 | -0.51(-1.98%) |
Feb 17, 2006 | 25.18 | 25.90 | 25.04 | 25.77 | 56,600 | +0.18(+0.70%) |
Feb 15, 2006 | 25.62 | 25.81 | 25.53 | 25.59 | 120,500 | +0.00(+0.00%) |
Feb 14, 2006 | 25.40 | 25.80 | 25.30 | 25.59 | 51,400 | +0.08(+0.31%) |
Feb 13, 2006 | 25.21 | 25.61 | 25.16 | 25.51 | 116,100 | +0.07(+0.28%) |
Feb 10, 2006 | 25.72 | 25.72 | 25.30 | 25.44 | 79,400 | -0.18(-0.70%) |
Feb 09, 2006 | 25.80 | 26.00 | 25.57 | 25.62 | 72,200 | -0.36(-1.39%) |
Feb 08, 2006 | 25.55 | 26.07 | 25.55 | 25.98 | 44,100 | +0.43(+1.68%) |
Feb 07, 2006 | 25.93 | 26.14 | 25.55 | 25.55 | 174,600 | -0.37(-1.43%) |
Feb 06, 2006 | 25.73 | 26.15 | 25.70 | 25.92 | 109,400 | +0.17(+0.66%) |
Feb 03, 2006 | 25.66 | 26.08 | 25.35 | 25.75 | 111,600 | +0.00(+0.00%) |
Feb 02, 2006 | 26.20 | 26.39 | 25.61 | 25.75 | 102,700 | -0.55(-2.09%) |
Feb 01, 2006 | 26.20 | 26.68 | 26.14 | 26.30 | 220,600 | +0.10(+0.38%) |
Jan 31, 2006 | 27.19 | 27.19 | 26.18 | 26.20 | 93,000 | -1.18(-4.31%) |
Jan 30, 2006 | 26.84 | 27.51 | 26.79 | 27.38 | 353,000 | +0.54(+2.01%) |
Jan 27, 2006 | 26.70 | 27.31 | 26.50 | 26.84 | 294,900 | -0.03(-0.11%) |
Jan 26, 2006 | 26.52 | 27.11 | 26.52 | 26.87 | 294,300 | +0.43(+1.63%) |
Jan 25, 2006 | 26.92 | 26.92 | 26.13 | 26.44 | 109,700 | -0.45(-1.67%) |
Jan 24, 2006 | 25.85 | 26.99 | 25.83 | 26.89 | 179,300 | +1.04(+4.02%) |
Jan 23, 2006 | 25.05 | 25.89 | 25.03 | 25.85 | 307,200 | +0.89(+3.57%) |
Jan 20, 2006 | 25.56 | 25.70 | 24.96 | 24.96 | 80,600 | -0.60(-2.35%) |
Jan 19, 2006 | 25.45 | 25.68 | 25.28 | 25.56 | 232,200 | -0.06(-0.23%) |
Jan 18, 2006 | 25.01 | 25.65 | 24.89 | 25.62 | 90,500 | +0.53(+2.11%) |
Jan 17, 2006 | 25.20 | 25.67 | 25.00 | 25.09 | 275,500 | -0.44(-1.72%) |
Jan 13, 2006 | 25.87 | 26.03 | 25.44 | 25.53 | 294,500 | -0.50(-1.92%) |
Jan 12, 2006 | 26.02 | 26.14 | 25.60 | 26.03 | 198,500 | -0.24(-0.91%) |
Jan 11, 2006 | 26.40 | 26.90 | 26.14 | 26.27 | 723,600 | -0.22(-0.83%) |
Jan 10, 2006 | 26.95 | 27.25 | 26.44 | 26.49 | 843,300 | -0.49(-1.82%) |
Jan 09, 2006 | 26.95 | 27.20 | 26.80 | 26.98 | 408,000 | -0.17(-0.63%) |
Jan 06, 2006 | 26.42 | 27.26 | 26.42 | 27.15 | 366,100 | +0.75(+2.84%) |
Jan 05, 2006 | 25.90 | 26.40 | 25.85 | 26.40 | 374,800 | +0.35(+1.34%) |