Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.23 | 25.24 | 24.23 | 25.24 | 7,161 | +0.53(+2.15%) |
Mar 30, 2006 | 24.36 | 24.71 | 24.34 | 24.71 | 7,608 | +0.19(+0.78%) |
Mar 29, 2006 | 25.04 | 25.04 | 24.21 | 24.52 | 5,775 | -0.56(-2.22%) |
Mar 28, 2006 | 24.91 | 25.21 | 24.90 | 25.07 | 2,242 | -0.16(-0.62%) |
Mar 27, 2006 | 25.47 | 25.47 | 25.21 | 25.23 | 4,900 | -0.25(-0.99%) |
Mar 24, 2006 | 25.17 | 25.48 | 24.87 | 25.48 | 10,409 | +0.49(+1.95%) |
Mar 23, 2006 | 24.56 | 25.17 | 24.56 | 25.00 | 3,450 | +0.22(+0.88%) |
Mar 22, 2006 | 24.56 | 24.78 | 24.56 | 24.78 | 7,016 | -0.04(-0.18%) |
Mar 21, 2006 | 24.56 | 24.83 | 24.56 | 24.82 | 2,278 | -0.26(-1.04%) |
Mar 20, 2006 | 25.06 | 25.08 | 25.06 | 25.08 | 515 | -0.15(-0.59%) |
Mar 17, 2006 | 25.32 | 25.47 | 25.10 | 25.23 | 3,411 | -0.33(-1.29%) |
Mar 16, 2006 | 26.08 | 26.08 | 25.52 | 25.56 | 1,696 | -0.47(-1.80%) |
Mar 15, 2006 | 25.30 | 26.04 | 25.30 | 26.03 | 6,147 | +0.48(+1.87%) |
Mar 14, 2006 | 25.64 | 25.80 | 25.22 | 25.55 | 3,066 | +0.34(+1.34%) |
Mar 13, 2006 | 25.53 | 25.53 | 25.21 | 25.21 | 2,655 | -0.27(-1.06%) |
Mar 10, 2006 | 25.72 | 25.72 | 25.48 | 25.48 | 805 | -0.30(-1.18%) |
Mar 09, 2006 | 25.69 | 26.04 | 25.49 | 25.79 | 4,568 | -0.11(-0.44%) |
Mar 08, 2006 | 25.57 | 25.93 | 25.52 | 25.90 | 3,680 | +0.34(+1.33%) |
Mar 07, 2006 | 25.43 | 25.56 | 25.39 | 25.56 | 6,239 | -0.43(-1.67%) |
Mar 06, 2006 | 25.39 | 26.00 | 25.25 | 26.00 | 3,220 | +0.37(+1.46%) |
Mar 03, 2006 | 25.53 | 25.85 | 25.53 | 25.62 | 3,048 | -0.23(-0.91%) |
Mar 02, 2006 | 25.49 | 25.86 | 25.47 | 25.86 | 4,725 | +0.64(+2.55%) |
Mar 01, 2006 | 25.08 | 25.56 | 24.96 | 25.21 | 10,784 | +0.84(+3.46%) |
Feb 28, 2006 | 24.37 | 25.09 | 24.37 | 24.37 | 5,127 | +0.00(+0.00%) |
Feb 27, 2006 | 24.60 | 25.11 | 24.37 | 24.37 | 9,248 | -0.19(-0.78%) |
Feb 24, 2006 | 24.53 | 24.94 | 24.07 | 24.56 | 10,046 | +0.22(+0.89%) |
Feb 23, 2006 | 23.91 | 24.53 | 23.91 | 24.34 | 6,081 | +0.35(+1.45%) |
Feb 22, 2006 | 24.34 | 24.34 | 23.96 | 24.00 | 2,051 | -0.17(-0.72%) |
Feb 21, 2006 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 24.15 | 24.17 | 23.99 | 24.17 | 9,531 | -0.26(-1.07%) |
Feb 16, 2006 | 24.34 | 24.49 | 24.22 | 24.43 | 3,335 | +0.24(+1.01%) |
Feb 15, 2006 | 24.48 | 24.48 | 24.13 | 24.19 | 5,853 | -0.15(-0.61%) |
Feb 14, 2006 | 24.78 | 24.78 | 24.33 | 24.33 | 427 | -0.25(-1.03%) |
Feb 13, 2006 | 24.17 | 24.59 | 24.17 | 24.59 | 1,150 | +0.45(+1.85%) |
Feb 10, 2006 | 23.98 | 24.31 | 23.98 | 24.14 | 1,932 | -0.12(-0.47%) |
Feb 09, 2006 | 24.14 | 24.26 | 24.13 | 24.26 | 2,070 | -0.18(-0.75%) |
Feb 08, 2006 | 24.34 | 24.44 | 24.34 | 24.44 | 10,735 | +0.10(+0.39%) |
Feb 07, 2006 | 24.34 | 24.37 | 24.34 | 24.34 | 7,528 | -0.01(-0.04%) |
Feb 06, 2006 | 24.60 | 24.60 | 24.35 | 24.35 | 1,725 | -0.38(-1.55%) |
Feb 03, 2006 | 24.65 | 24.73 | 24.30 | 24.73 | 3,935 | +0.13(+0.53%) |
Feb 02, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 24.62 | 24.65 | 24.60 | 24.60 | 5,537 | -0.04(-0.18%) |
Jan 31, 2006 | 24.98 | 25.11 | 24.65 | 24.65 | 12,308 | +0.23(+0.93%) |
Jan 30, 2006 | 24.43 | 24.43 | 24.25 | 24.42 | 668 | -0.03(-0.11%) |
Jan 27, 2006 | 24.53 | 24.53 | 24.45 | 24.45 | 580 | -0.09(-0.35%) |
Jan 26, 2006 | 24.10 | 25.11 | 24.10 | 24.53 | 460 | -0.07(-0.28%) |
Jan 25, 2006 | 24.97 | 24.97 | 24.53 | 24.60 | 1,150 | -0.37(-1.46%) |
Jan 24, 2006 | 24.79 | 25.37 | 24.78 | 24.97 | 7,311 | +0.19(+0.77%) |
Jan 23, 2006 | 24.98 | 25.00 | 24.78 | 24.78 | 3,386 | +0.44(+1.82%) |
Jan 20, 2006 | 23.73 | 24.33 | 23.73 | 24.33 | 8,026 | +0.23(+0.94%) |
Jan 19, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 227 | -0.28(-1.14%) |
Jan 18, 2006 | 23.91 | 24.66 | 23.91 | 24.39 | 3,565 | -0.58(-2.33%) |
Jan 17, 2006 | 24.40 | 24.97 | 24.40 | 24.97 | 1,293 | +0.23(+0.95%) |
Jan 13, 2006 | 24.52 | 24.73 | 24.52 | 24.73 | 345 | +0.32(+1.32%) |
Jan 12, 2006 | 24.41 | 24.41 | 24.41 | 24.41 | 115 | -0.27(-1.09%) |
Jan 11, 2006 | 24.67 | 24.78 | 24.67 | 24.68 | 345 | -0.01(-0.04%) |
Jan 10, 2006 | 24.56 | 25.00 | 24.56 | 24.69 | 4,796 | -0.02(-0.07%) |
Jan 09, 2006 | 24.66 | 24.71 | 24.34 | 24.71 | 5,982 | -0.01(-0.03%) |
Jan 06, 2006 | 25.00 | 25.00 | 24.56 | 24.72 | 6,793 | -0.03(-0.11%) |
Jan 05, 2006 | 24.66 | 24.74 | 24.66 | 24.74 | 345 | +0.04(+0.18%) |
Jan 04, 2006 | 24.69 | 24.79 | 24.68 | 24.70 | 1,981 | -0.37(-1.46%) |