Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.83 | 25.28 | 24.78 | 25.27 | 579,842 | -0.20(-0.79%) |
Mar 30, 2006 | 25.50 | 25.64 | 25.43 | 25.47 | 912,489 | -0.02(-0.09%) |
Mar 29, 2006 | 25.37 | 25.73 | 25.28 | 25.49 | 911,304 | +0.10(+0.41%) |
Mar 28, 2006 | 25.03 | 25.72 | 24.92 | 25.39 | 493,174 | +0.43(+1.74%) |
Mar 27, 2006 | 24.48 | 25.01 | 24.47 | 24.95 | 337,881 | +0.41(+1.68%) |
Mar 24, 2006 | 24.56 | 24.65 | 24.24 | 24.54 | 144,578 | -0.07(-0.27%) |
Mar 23, 2006 | 24.40 | 24.66 | 24.28 | 24.61 | 217,183 | +0.25(+1.04%) |
Mar 22, 2006 | 23.86 | 24.38 | 23.51 | 24.35 | 382,746 | +0.40(+1.69%) |
Mar 21, 2006 | 23.87 | 24.20 | 23.59 | 23.95 | 498,535 | +0.00(+0.00%) |
Mar 20, 2006 | 23.62 | 24.03 | 23.26 | 23.95 | 309,467 | +0.39(+1.65%) |
Mar 17, 2006 | 23.37 | 23.79 | 23.20 | 23.56 | 517,276 | +0.31(+1.32%) |
Mar 16, 2006 | 23.12 | 23.61 | 23.12 | 23.26 | 209,828 | +0.27(+1.17%) |
Mar 15, 2006 | 22.87 | 23.01 | 22.43 | 22.99 | 385,692 | +0.18(+0.79%) |
Mar 14, 2006 | 22.41 | 22.84 | 22.25 | 22.81 | 278,465 | +0.41(+1.84%) |
Mar 13, 2006 | 22.61 | 22.81 | 22.30 | 22.40 | 145,685 | -0.07(-0.33%) |
Mar 10, 2006 | 22.08 | 22.54 | 22.00 | 22.47 | 190,598 | +0.28(+1.25%) |
Mar 09, 2006 | 22.70 | 22.70 | 22.11 | 22.19 | 190,874 | -0.41(-1.82%) |
Mar 08, 2006 | 22.90 | 22.92 | 22.57 | 22.60 | 264,550 | -0.32(-1.40%) |
Mar 07, 2006 | 23.01 | 23.10 | 22.75 | 22.93 | 184,742 | -0.08(-0.36%) |
Mar 06, 2006 | 23.02 | 23.23 | 22.92 | 23.01 | 262,215 | -0.02(-0.10%) |
Mar 03, 2006 | 22.99 | 23.37 | 22.86 | 23.03 | 297,928 | -0.12(-0.52%) |
Mar 02, 2006 | 23.02 | 23.17 | 22.85 | 23.15 | 390,907 | +0.08(+0.36%) |
Mar 01, 2006 | 22.94 | 23.14 | 22.70 | 23.07 | 362,005 | +0.18(+0.78%) |
Feb 28, 2006 | 22.88 | 22.99 | 22.66 | 22.89 | 288,334 | +0.01(+0.03%) |
Feb 27, 2006 | 22.58 | 23.01 | 22.57 | 22.88 | 393,878 | +0.31(+1.36%) |
Feb 24, 2006 | 22.40 | 22.58 | 22.40 | 22.57 | 267,044 | +0.12(+0.53%) |
Feb 23, 2006 | 22.31 | 22.53 | 22.31 | 22.46 | 185,928 | +0.01(+0.03%) |
Feb 22, 2006 | 22.23 | 22.60 | 22.11 | 22.45 | 197,469 | +0.38(+1.73%) |
Feb 21, 2006 | 22.25 | 22.33 | 21.89 | 22.07 | 159,925 | -0.17(-0.77%) |
Feb 17, 2006 | 22.43 | 22.43 | 22.24 | 22.24 | 146,834 | -0.15(-0.67%) |
Feb 16, 2006 | 22.45 | 22.57 | 22.31 | 22.39 | 157,672 | -0.07(-0.30%) |
Feb 15, 2006 | 22.28 | 22.47 | 22.23 | 22.46 | 160,330 | +0.05(+0.23%) |
Feb 14, 2006 | 22.10 | 22.57 | 21.92 | 22.40 | 248,217 | +0.37(+1.70%) |
Feb 13, 2006 | 22.21 | 22.28 | 22.01 | 22.03 | 505,932 | -0.37(-1.64%) |
Feb 10, 2006 | 22.35 | 22.43 | 22.10 | 22.40 | 140,207 | +0.04(+0.20%) |
Feb 09, 2006 | 22.93 | 22.93 | 22.34 | 22.35 | 211,576 | -0.43(-1.87%) |
Feb 08, 2006 | 22.57 | 22.92 | 22.40 | 22.78 | 55,655 | +0.26(+1.16%) |
Feb 07, 2006 | 22.66 | 23.13 | 22.47 | 22.51 | 110,662 | -0.27(-1.18%) |
Feb 06, 2006 | 22.79 | 22.99 | 22.28 | 22.78 | 226,312 | -0.12(-0.52%) |
Feb 03, 2006 | 22.90 | 23.10 | 22.78 | 22.90 | 155,457 | -0.05(-0.23%) |
Feb 02, 2006 | 23.17 | 23.18 | 22.63 | 22.96 | 196,850 | -0.14(-0.61%) |
Feb 01, 2006 | 22.66 | 23.13 | 22.66 | 23.10 | 195,504 | +0.26(+1.15%) |
Jan 31, 2006 | 22.69 | 22.96 | 22.44 | 22.84 | 230,845 | +0.25(+1.09%) |
Jan 30, 2006 | 22.99 | 23.08 | 22.50 | 22.59 | 155,644 | -0.29(-1.27%) |
Jan 27, 2006 | 22.52 | 23.14 | 22.48 | 22.88 | 375,124 | +0.36(+1.59%) |
Jan 26, 2006 | 22.43 | 22.53 | 21.62 | 22.52 | 518,412 | +0.20(+0.90%) |
Jan 25, 2006 | 22.58 | 22.62 | 22.28 | 22.32 | 152,011 | -0.23(-1.03%) |
Jan 24, 2006 | 21.84 | 22.56 | 21.84 | 22.55 | 202,582 | +0.76(+3.50%) |
Jan 23, 2006 | 21.74 | 22.04 | 21.58 | 21.79 | 185,926 | -0.03(-0.14%) |
Jan 20, 2006 | 22.41 | 22.47 | 21.74 | 21.82 | 273,442 | -0.45(-2.01%) |
Jan 19, 2006 | 22.22 | 22.33 | 22.01 | 22.27 | 171,485 | +0.01(+0.07%) |
Jan 18, 2006 | 22.06 | 22.43 | 21.99 | 22.25 | 140,543 | -0.01(-0.03%) |
Jan 17, 2006 | 22.43 | 22.55 | 22.14 | 22.26 | 152,242 | -0.38(-1.68%) |
Jan 13, 2006 | 22.82 | 22.90 | 22.61 | 22.64 | 171,793 | -0.08(-0.36%) |
Jan 12, 2006 | 22.60 | 22.84 | 22.59 | 22.72 | 254,629 | +0.01(+0.03%) |
Jan 11, 2006 | 22.87 | 22.90 | 22.52 | 22.72 | 313,742 | -0.26(-1.14%) |
Jan 10, 2006 | 23.03 | 23.14 | 22.90 | 22.98 | 147,763 | -0.12(-0.52%) |
Jan 09, 2006 | 23.33 | 23.42 | 23.09 | 23.10 | 225,685 | -0.18(-0.77%) |
Jan 06, 2006 | 23.49 | 23.83 | 23.11 | 23.28 | 596,178 | -0.04(-0.16%) |
Jan 05, 2006 | 23.31 | 23.52 | 23.19 | 23.32 | 252,053 | -0.05(-0.22%) |
Jan 04, 2006 | 23.03 | 23.54 | 22.61 | 23.37 | 420,414 | +0.24(+1.03%) |