Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.04 | 25.14 | 24.87 | 25.01 | 225,675 | -0.54(-2.12%) |
Mar 30, 2006 | 25.57 | 25.71 | 25.42 | 25.55 | 67,826 | -0.06(-0.25%) |
Mar 29, 2006 | 25.42 | 25.62 | 25.42 | 25.62 | 107,715 | +0.30(+1.17%) |
Mar 28, 2006 | 25.67 | 25.74 | 25.25 | 25.32 | 125,409 | -0.57(-2.19%) |
Mar 27, 2006 | 25.95 | 26.00 | 25.85 | 25.89 | 59,445 | -0.17(-0.67%) |
Mar 24, 2006 | 25.85 | 26.49 | 25.77 | 26.06 | 86,141 | +0.08(+0.30%) |
Mar 23, 2006 | 25.97 | 26.09 | 25.75 | 25.98 | 82,571 | -0.45(-1.71%) |
Mar 22, 2006 | 26.32 | 26.53 | 26.32 | 26.44 | 117,959 | +0.72(+2.78%) |
Mar 21, 2006 | 25.68 | 25.93 | 25.59 | 25.72 | 64,257 | -0.12(-0.47%) |
Mar 20, 2006 | 25.69 | 25.87 | 25.64 | 25.84 | 76,518 | -0.26(-1.01%) |
Mar 17, 2006 | 26.19 | 26.24 | 26.07 | 26.11 | 151,329 | -0.34(-1.27%) |
Mar 16, 2006 | 25.83 | 26.76 | 25.83 | 26.44 | 268,824 | +1.01(+3.98%) |
Mar 15, 2006 | 25.40 | 25.51 | 25.32 | 25.43 | 119,046 | -0.33(-1.28%) |
Mar 14, 2006 | 25.60 | 25.77 | 25.55 | 25.76 | 93,436 | +0.31(+1.21%) |
Mar 13, 2006 | 25.09 | 25.53 | 25.06 | 25.45 | 164,522 | +0.36(+1.44%) |
Mar 10, 2006 | 24.90 | 25.13 | 24.77 | 25.09 | 196,496 | -0.29(-1.14%) |
Mar 09, 2006 | 25.39 | 25.63 | 25.31 | 25.38 | 144,811 | +0.10(+0.41%) |
Mar 08, 2006 | 25.30 | 25.43 | 25.17 | 25.28 | 104,611 | -0.33(-1.28%) |
Mar 07, 2006 | 25.60 | 25.73 | 25.53 | 25.60 | 124,633 | -0.43(-1.63%) |
Mar 06, 2006 | 25.95 | 26.26 | 25.88 | 26.03 | 398,114 | +1.14(+4.58%) |
Mar 03, 2006 | 24.51 | 25.21 | 24.51 | 24.89 | 558,756 | +1.21(+5.12%) |
Mar 02, 2006 | 23.51 | 23.68 | 23.40 | 23.68 | 463,302 | -0.13(-0.54%) |
Mar 01, 2006 | 23.62 | 23.81 | 23.57 | 23.81 | 341,152 | +0.46(+1.99%) |
Feb 28, 2006 | 23.50 | 23.48 | 23.21 | 23.34 | 109,423 | -0.16(-0.69%) |
Feb 27, 2006 | 23.43 | 23.59 | 23.37 | 23.50 | 169,955 | -0.27(-1.14%) |
Feb 24, 2006 | 23.71 | 23.83 | 23.67 | 23.77 | 91,729 | +0.10(+0.41%) |
Feb 23, 2006 | 23.77 | 23.80 | 23.58 | 23.68 | 97,937 | -0.08(-0.35%) |
Feb 22, 2006 | 23.61 | 23.77 | 23.50 | 23.76 | 166,540 | -0.23(-0.97%) |
Feb 21, 2006 | 23.97 | 24.08 | 23.82 | 23.99 | 216,983 | -0.19(-0.80%) |
Feb 17, 2006 | 24.09 | 24.23 | 24.04 | 24.19 | 219,777 | +0.10(+0.40%) |
Feb 16, 2006 | 23.74 | 24.25 | 23.68 | 24.09 | 248,491 | +0.15(+0.62%) |
Feb 15, 2006 | 24.00 | 24.13 | 23.90 | 23.94 | 67,206 | -0.19(-0.77%) |
Feb 14, 2006 | 23.92 | 24.15 | 23.89 | 24.13 | 81,330 | +0.04(+0.16%) |
Feb 13, 2006 | 24.11 | 24.22 | 24.02 | 24.09 | 146,363 | +0.17(+0.73%) |
Feb 10, 2006 | 24.05 | 24.12 | 23.71 | 23.92 | 201,307 | +0.54(+2.32%) |
Feb 09, 2006 | 23.57 | 23.58 | 23.36 | 23.37 | 128,669 | -0.69(-2.86%) |
Feb 08, 2006 | 24.02 | 24.10 | 23.83 | 24.06 | 83,347 | +0.08(+0.35%) |
Feb 07, 2006 | 23.64 | 24.10 | 23.64 | 23.98 | 241,041 | +0.57(+2.42%) |
Feb 06, 2006 | 23.42 | 23.45 | 23.27 | 23.41 | 102,438 | -0.01(-0.06%) |
Feb 03, 2006 | 23.39 | 23.50 | 23.30 | 23.43 | 63,480 | -0.12(-0.52%) |
Feb 02, 2006 | 23.57 | 23.77 | 23.53 | 23.55 | 118,425 | -0.05(-0.19%) |
Feb 01, 2006 | 23.41 | 23.65 | 23.39 | 23.59 | 107,715 | -0.08(-0.35%) |
Jan 31, 2006 | 23.43 | 23.83 | 23.38 | 23.68 | 136,740 | -0.19(-0.78%) |
Jan 30, 2006 | 23.88 | 23.89 | 23.72 | 23.86 | 81,640 | -0.22(-0.91%) |
Jan 27, 2006 | 24.28 | 24.31 | 23.97 | 24.08 | 79,312 | +0.08(+0.35%) |
Jan 26, 2006 | 23.94 | 24.09 | 23.86 | 24.00 | 104,146 | -0.02(-0.08%) |
Jan 25, 2006 | 23.80 | 24.08 | 23.79 | 24.02 | 129,755 | +0.30(+1.28%) |
Jan 24, 2006 | 23.41 | 23.77 | 23.38 | 23.72 | 135,653 | -0.10(-0.41%) |
Jan 23, 2006 | 23.80 | 23.94 | 23.71 | 23.81 | 193,081 | +0.64(+2.78%) |
Jan 20, 2006 | 23.37 | 23.44 | 23.13 | 23.17 | 231,263 | -0.70(-2.94%) |
Jan 19, 2006 | 23.84 | 23.88 | 23.71 | 23.87 | 229,711 | -0.19(-0.78%) |
Jan 18, 2006 | 24.04 | 24.16 | 24.02 | 24.06 | 185,631 | +0.09(+0.38%) |
Jan 17, 2006 | 24.23 | 24.23 | 23.90 | 23.97 | 239,489 | -0.73(-2.97%) |
Jan 13, 2006 | 24.79 | 24.89 | 24.59 | 24.70 | 115,631 | -0.36(-1.44%) |
Jan 12, 2006 | 24.82 | 25.22 | 24.77 | 25.06 | 137,671 | -0.23(-0.92%) |
Jan 11, 2006 | 25.37 | 25.58 | 25.29 | 25.29 | 162,815 | -0.08(-0.30%) |
Jan 10, 2006 | 25.27 | 25.42 | 25.25 | 25.37 | 112,372 | -0.19(-0.73%) |
Jan 09, 2006 | 25.46 | 25.60 | 25.39 | 25.56 | 156,141 | +0.03(+0.13%) |
Jan 06, 2006 | 25.06 | 25.58 | 25.06 | 25.53 | 175,853 | +0.84(+3.39%) |
Jan 05, 2006 | 24.73 | 24.79 | 24.68 | 24.69 | 121,529 | -0.37(-1.49%) |
Jan 04, 2006 | 24.97 | 25.09 | 24.94 | 25.06 | 127,582 | +0.07(+0.28%) |