Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.88 | 24.88 | 24.59 | 24.88 | 1,128 | +0.14(+0.56%) |
Mar 30, 2006 | 24.74 | 24.75 | 24.62 | 24.74 | 733 | +0.24(+0.97%) |
Mar 29, 2006 | 24.50 | 24.75 | 24.50 | 24.50 | 780 | -0.25(-1.01%) |
Mar 28, 2006 | 25.00 | 24.81 | 24.75 | 24.75 | 1,021 | -0.25(-1.00%) |
Mar 27, 2006 | 25.00 | 25.00 | 24.86 | 25.00 | 1,060 | +0.12(+0.50%) |
Mar 24, 2006 | 24.86 | 24.88 | 24.65 | 24.88 | 3,020 | +0.32(+1.32%) |
Mar 21, 2006 | 24.55 | 25.00 | 24.55 | 24.55 | 85,937 | -0.20(-0.81%) |
Mar 20, 2006 | 24.75 | 25.19 | 24.75 | 24.75 | 850 | +0.15(+0.61%) |
Mar 17, 2006 | 24.60 | 24.60 | 24.07 | 24.60 | 1,607 | +0.85(+3.58%) |
Mar 16, 2006 | 23.75 | 23.75 | 23.48 | 23.75 | 430 | +0.38(+1.60%) |
Mar 15, 2006 | 23.88 | 23.75 | 23.25 | 23.38 | 1,631 | -0.50(-2.09%) |
Mar 14, 2006 | 23.88 | 23.88 | 23.75 | 23.88 | 401 | +0.00(+0.00%) |
Mar 13, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 180 | +0.12(+0.53%) |
Mar 10, 2006 | 23.75 | 23.75 | 23.60 | 23.75 | 1,130 | -0.12(-0.52%) |
Mar 09, 2006 | 23.88 | 23.88 | 23.81 | 23.88 | 780 | +0.00(+0.00%) |
Mar 08, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 811 | +0.00(+0.00%) |
Mar 07, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 1,990 | -0.06(-0.26%) |
Mar 06, 2006 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 23.94 | 23.98 | 23.94 | 23.94 | 660 | +0.38(+1.59%) |
Mar 02, 2006 | 23.56 | 23.65 | 23.20 | 23.56 | 2,642 | -1.19(-4.80%) |
Mar 01, 2006 | 24.75 | 24.81 | 24.62 | 24.75 | 2,855 | +0.50(+2.06%) |
Feb 28, 2006 | 24.88 | 24.62 | 24.25 | 24.25 | 1,691 | -0.62(-2.51%) |
Feb 27, 2006 | 24.88 | 24.88 | 24.59 | 24.88 | 909 | +0.25(+1.02%) |
Feb 24, 2006 | 24.62 | 25.12 | 24.62 | 24.62 | 9,030 | -0.62(-2.48%) |
Feb 23, 2006 | 25.25 | 25.25 | 24.75 | 25.25 | 5,416 | +0.12(+0.50%) |
Feb 22, 2006 | 25.12 | 25.12 | 24.62 | 25.12 | 1,095 | +0.12(+0.50%) |
Feb 21, 2006 | 25.00 | 25.12 | 24.75 | 25.00 | 1,415 | +0.25(+1.01%) |
Feb 17, 2006 | 24.75 | 25.12 | 24.75 | 24.75 | 1,949 | -0.75(-2.94%) |
Feb 16, 2006 | 25.50 | 25.50 | 25.00 | 25.50 | 2,205 | +0.00(+0.00%) |
Feb 15, 2006 | 25.50 | 25.62 | 25.44 | 25.50 | 2,105 | +0.00(+0.00%) |
Feb 14, 2006 | 25.50 | 25.62 | 25.25 | 25.50 | 1,981 | +0.38(+1.49%) |
Feb 13, 2006 | 25.12 | 25.25 | 24.93 | 25.12 | 1,587 | -0.38(-1.47%) |
Feb 10, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 3,753 | -0.12(-0.49%) |
Feb 09, 2006 | 25.62 | 25.73 | 25.62 | 25.62 | 321 | +0.65(+2.60%) |
Feb 08, 2006 | 24.98 | 25.50 | 24.75 | 24.98 | 490 | -0.65(-2.54%) |
Feb 07, 2006 | 25.75 | 25.62 | 25.25 | 25.62 | 1,657 | -0.12(-0.49%) |
Feb 06, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | -0.50(-1.90%) |
Feb 03, 2006 | 26.25 | 26.25 | 26.06 | 26.25 | 2,827 | +0.00(+0.00%) |
Feb 02, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 13,325 | +0.00(+0.00%) |
Feb 01, 2006 | 26.25 | 26.25 | 25.75 | 26.25 | 1,708 | -0.25(-0.94%) |
Jan 31, 2006 | 26.50 | 26.50 | 26.00 | 26.50 | 3,468 | -0.25(-0.93%) |
Jan 30, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 6,603 | +1.25(+4.90%) |
Jan 27, 2006 | 25.50 | 26.00 | 25.50 | 25.50 | 858 | -0.25(-0.97%) |
Jan 26, 2006 | 25.75 | 25.77 | 25.25 | 25.75 | 3,984 | +0.38(+1.48%) |
Jan 25, 2006 | 25.38 | 25.50 | 25.25 | 25.38 | 5,929 | -0.25(-0.98%) |
Jan 24, 2006 | 25.62 | 25.62 | 25.25 | 25.62 | 392 | +0.00(+0.00%) |
Jan 23, 2006 | 25.62 | 25.62 | 25.56 | 25.62 | 2,057 | +0.12(+0.49%) |
Jan 20, 2006 | 25.50 | 25.50 | 25.16 | 25.50 | 202,694 | +0.38(+1.49%) |
Jan 19, 2006 | 25.12 | 25.75 | 25.12 | 25.12 | 25,364 | +0.38(+1.52%) |
Jan 18, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 24.75 | 25.25 | 24.75 | 24.75 | 257 | -0.31(-1.25%) |
Jan 13, 2006 | 25.06 | 25.25 | 25.06 | 25.06 | 200 | +0.06(+0.25%) |
Jan 12, 2006 | 25.00 | 25.25 | 25.00 | 25.00 | 416 | +0.25(+1.01%) |
Jan 11, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 24.75 | 24.90 | 24.75 | 24.75 | 584 | -0.06(-0.25%) |
Jan 09, 2006 | 24.81 | 24.81 | 24.81 | 24.81 | 154 | -0.69(-2.70%) |
Jan 06, 2006 | 25.50 | 25.50 | 25.25 | 25.50 | 200 | +0.31(+1.24%) |
Jan 05, 2006 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 24.81 | 25.19 | 25.19 | 25.19 | 151 | +0.38(+1.51%) |