Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.72 | 25.24 | 24.36 | 24.69 | 1,120,649 | +1.15(+4.88%) |
Mar 30, 2006 | 24.03 | 24.19 | 23.52 | 23.54 | 608,943 | -0.42(-1.76%) |
Mar 29, 2006 | 23.80 | 24.14 | 23.80 | 23.96 | 713,437 | +0.24(+1.01%) |
Mar 28, 2006 | 24.96 | 24.96 | 23.60 | 23.72 | 843,571 | -1.24(-4.97%) |
Mar 27, 2006 | 25.38 | 25.38 | 24.92 | 24.96 | 267,282 | -0.55(-2.14%) |
Mar 24, 2006 | 25.55 | 25.62 | 25.34 | 25.51 | 390,159 | -0.07(-0.26%) |
Mar 23, 2006 | 25.14 | 25.60 | 25.00 | 25.57 | 282,399 | +0.20(+0.78%) |
Mar 22, 2006 | 24.39 | 25.42 | 24.38 | 25.38 | 770,884 | +0.93(+3.82%) |
Mar 21, 2006 | 25.71 | 25.73 | 24.42 | 24.44 | 1,039,980 | -1.28(-4.98%) |
Mar 20, 2006 | 26.09 | 26.18 | 25.71 | 25.72 | 342,145 | -0.30(-1.14%) |
Mar 17, 2006 | 26.32 | 26.32 | 25.79 | 26.02 | 700,254 | -0.29(-1.10%) |
Mar 16, 2006 | 26.33 | 26.62 | 26.09 | 26.31 | 304,169 | +0.02(+0.09%) |
Mar 15, 2006 | 26.24 | 26.43 | 25.92 | 26.29 | 567,339 | +0.02(+0.09%) |
Mar 14, 2006 | 25.55 | 26.30 | 25.24 | 26.26 | 294,252 | +0.64(+2.52%) |
Mar 13, 2006 | 25.36 | 25.72 | 25.36 | 25.62 | 239,102 | +0.40(+1.57%) |
Mar 10, 2006 | 24.90 | 25.30 | 24.72 | 25.22 | 260,146 | +0.33(+1.33%) |
Mar 09, 2006 | 25.37 | 25.43 | 24.85 | 24.89 | 228,701 | -0.40(-1.57%) |
Mar 08, 2006 | 25.47 | 25.47 | 25.07 | 25.28 | 169,560 | -0.26(-1.00%) |
Mar 07, 2006 | 25.88 | 25.98 | 25.48 | 25.54 | 222,775 | -0.59(-2.25%) |
Mar 06, 2006 | 25.59 | 26.53 | 25.59 | 26.13 | 175,607 | -0.25(-0.94%) |
Mar 03, 2006 | 26.62 | 26.62 | 26.12 | 26.38 | 374,678 | -0.35(-1.30%) |
Mar 02, 2006 | 26.86 | 26.98 | 26.57 | 26.72 | 296,066 | -0.14(-0.52%) |
Mar 01, 2006 | 26.60 | 26.87 | 26.21 | 26.86 | 282,157 | +0.28(+1.06%) |
Feb 28, 2006 | 26.37 | 26.59 | 26.13 | 26.58 | 620,191 | +0.21(+0.82%) |
Feb 27, 2006 | 26.43 | 26.50 | 26.33 | 26.37 | 482,317 | -0.06(-0.22%) |
Feb 24, 2006 | 26.38 | 26.46 | 26.17 | 26.43 | 327,511 | -0.02(-0.06%) |
Feb 23, 2006 | 25.53 | 26.46 | 25.38 | 26.44 | 528,637 | +0.90(+3.53%) |
Feb 22, 2006 | 25.63 | 25.67 | 25.10 | 25.54 | 614,869 | -0.30(-1.15%) |
Feb 21, 2006 | 26.42 | 26.72 | 25.84 | 25.84 | 486,187 | -0.48(-1.82%) |
Feb 17, 2006 | 26.29 | 26.38 | 25.42 | 26.32 | 208,625 | +0.12(+0.44%) |
Feb 16, 2006 | 26.05 | 26.26 | 25.81 | 26.20 | 285,544 | +0.34(+1.31%) |
Feb 15, 2006 | 25.66 | 26.02 | 25.38 | 25.86 | 207,052 | +0.14(+0.55%) |
Feb 14, 2006 | 25.16 | 25.91 | 25.02 | 25.72 | 191,935 | +0.56(+2.23%) |
Feb 13, 2006 | 25.00 | 25.35 | 24.82 | 25.16 | 315,296 | +0.16(+0.63%) |
Feb 10, 2006 | 24.85 | 25.11 | 24.44 | 25.00 | 354,723 | +0.11(+0.43%) |
Feb 09, 2006 | 25.47 | 25.60 | 24.85 | 24.90 | 355,448 | -0.57(-2.24%) |
Feb 08, 2006 | 25.19 | 25.50 | 25.00 | 25.47 | 297,880 | +0.42(+1.68%) |
Feb 07, 2006 | 25.59 | 25.63 | 25.04 | 25.05 | 387,982 | -0.66(-2.57%) |
Feb 06, 2006 | 25.71 | 25.83 | 25.41 | 25.71 | 307,676 | -0.09(-0.35%) |
Feb 03, 2006 | 25.66 | 25.84 | 25.50 | 25.80 | 351,699 | -0.07(-0.26%) |
Feb 02, 2006 | 26.13 | 26.30 | 25.75 | 25.86 | 237,772 | -0.38(-1.45%) |
Feb 01, 2006 | 26.25 | 26.44 | 26.10 | 26.24 | 315,054 | -0.17(-0.66%) |
Jan 31, 2006 | 26.17 | 26.46 | 26.05 | 26.42 | 451,113 | +0.11(+0.41%) |
Jan 30, 2006 | 26.46 | 26.48 | 26.16 | 26.31 | 305,015 | -0.15(-0.56%) |
Jan 27, 2006 | 26.47 | 26.53 | 26.31 | 26.46 | 398,987 | +0.00(+0.00%) |
Jan 26, 2006 | 26.28 | 26.46 | 25.96 | 26.46 | 305,499 | +0.39(+1.49%) |
Jan 25, 2006 | 26.29 | 26.29 | 25.93 | 26.07 | 387,377 | -0.22(-0.85%) |
Jan 24, 2006 | 25.89 | 26.44 | 25.83 | 26.29 | 410,598 | +0.41(+1.60%) |
Jan 23, 2006 | 25.14 | 25.89 | 25.06 | 25.88 | 331,865 | +0.90(+3.61%) |
Jan 20, 2006 | 25.53 | 25.53 | 24.97 | 24.98 | 206,569 | -0.41(-1.60%) |
Jan 19, 2006 | 25.19 | 25.47 | 24.90 | 25.38 | 225,073 | +0.35(+1.39%) |
Jan 18, 2006 | 25.09 | 25.22 | 24.77 | 25.04 | 271,877 | -0.23(-0.92%) |
Jan 17, 2006 | 25.18 | 25.37 | 25.03 | 25.27 | 116,950 | -0.03(-0.13%) |
Jan 13, 2006 | 25.38 | 25.49 | 25.14 | 25.30 | 154,805 | -0.07(-0.26%) |
Jan 12, 2006 | 25.62 | 25.62 | 25.30 | 25.37 | 250,471 | -0.33(-1.29%) |
Jan 11, 2006 | 25.52 | 25.76 | 25.38 | 25.70 | 404,067 | +0.18(+0.71%) |
Jan 10, 2006 | 25.05 | 25.52 | 25.05 | 25.52 | 691,788 | +0.35(+1.38%) |
Jan 09, 2006 | 24.97 | 25.37 | 24.91 | 25.17 | 475,665 | +0.31(+1.23%) |
Jan 06, 2006 | 24.33 | 24.93 | 24.33 | 24.86 | 353,634 | +0.52(+2.14%) |
Jan 05, 2006 | 24.56 | 24.62 | 24.28 | 24.34 | 410,598 | -0.26(-1.08%) |
Jan 04, 2006 | 24.21 | 24.73 | 24.19 | 24.61 | 443,494 | +0.45(+1.85%) |