Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.32 | 24.44 | 24.16 | 24.24 | 170,384 | -0.12(-0.49%) |
Mar 30, 2006 | 24.61 | 24.61 | 24.31 | 24.35 | 285,222 | -0.23(-0.95%) |
Mar 29, 2006 | 24.31 | 24.66 | 24.31 | 24.59 | 167,264 | +0.23(+0.95%) |
Mar 28, 2006 | 24.37 | 24.55 | 24.29 | 24.36 | 181,930 | -0.10(-0.41%) |
Mar 27, 2006 | 24.53 | 24.61 | 24.42 | 24.46 | 135,121 | -0.19(-0.77%) |
Mar 24, 2006 | 24.61 | 24.71 | 24.56 | 24.65 | 121,079 | -0.17(-0.67%) |
Mar 23, 2006 | 24.82 | 24.84 | 24.69 | 24.81 | 81,447 | -0.07(-0.27%) |
Mar 22, 2006 | 24.67 | 24.88 | 24.60 | 24.88 | 60,227 | +0.16(+0.65%) |
Mar 21, 2006 | 24.90 | 24.97 | 24.66 | 24.72 | 110,469 | -0.21(-0.86%) |
Mar 20, 2006 | 25.21 | 25.27 | 24.90 | 24.93 | 82,695 | -0.26(-1.04%) |
Mar 17, 2006 | 25.28 | 25.35 | 25.17 | 25.20 | 75,830 | -0.12(-0.47%) |
Mar 16, 2006 | 25.24 | 25.38 | 25.20 | 25.32 | 199,718 | +0.16(+0.65%) |
Mar 15, 2006 | 25.00 | 25.19 | 24.91 | 25.15 | 118,270 | +0.11(+0.42%) |
Mar 14, 2006 | 24.87 | 25.05 | 24.75 | 25.05 | 76,454 | +0.22(+0.89%) |
Mar 13, 2006 | 24.78 | 24.85 | 24.71 | 24.83 | 162,895 | +0.11(+0.45%) |
Mar 10, 2006 | 24.64 | 24.76 | 24.53 | 24.71 | 212,512 | +0.14(+0.59%) |
Mar 09, 2006 | 24.67 | 24.71 | 24.54 | 24.57 | 311,123 | -0.11(-0.44%) |
Mar 08, 2006 | 24.63 | 24.84 | 24.30 | 24.68 | 2,026,828 | +0.04(+0.14%) |
Mar 07, 2006 | 24.73 | 24.73 | 24.53 | 24.64 | 120,143 | -0.07(-0.29%) |
Mar 06, 2006 | 25.16 | 25.16 | 24.69 | 24.71 | 236,853 | -0.51(-2.01%) |
Mar 03, 2006 | 25.19 | 25.41 | 25.14 | 25.22 | 90,809 | -0.09(-0.34%) |
Mar 02, 2006 | 25.27 | 25.31 | 25.09 | 25.31 | 114,213 | -0.03(-0.11%) |
Mar 01, 2006 | 25.38 | 25.38 | 25.24 | 25.34 | 295,832 | -0.02(-0.06%) |
Feb 28, 2006 | 25.54 | 25.59 | 25.25 | 25.35 | 106,100 | -0.19(-0.73%) |
Feb 27, 2006 | 25.46 | 25.59 | 25.44 | 25.54 | 104,540 | +0.21(+0.82%) |
Feb 24, 2006 | 25.25 | 25.40 | 25.25 | 25.33 | 64,284 | +0.09(+0.37%) |
Feb 23, 2006 | 25.35 | 25.37 | 25.22 | 25.24 | 131,689 | -0.13(-0.50%) |
Feb 22, 2006 | 25.24 | 25.40 | 25.24 | 25.37 | 121,391 | +0.15(+0.60%) |
Feb 21, 2006 | 25.16 | 25.37 | 25.16 | 25.22 | 158,526 | +0.06(+0.23%) |
Feb 17, 2006 | 24.87 | 25.23 | 24.87 | 25.16 | 164,455 | +0.28(+1.12%) |
Feb 16, 2006 | 24.71 | 24.89 | 24.71 | 24.88 | 135,121 | +0.18(+0.74%) |
Feb 15, 2006 | 24.67 | 24.81 | 24.59 | 24.70 | 436,571 | +0.06(+0.25%) |
Feb 14, 2006 | 24.71 | 24.71 | 24.40 | 24.64 | 166,015 | -0.08(-0.34%) |
Feb 13, 2006 | 24.71 | 24.75 | 24.67 | 24.72 | 89,873 | +0.01(+0.04%) |
Feb 10, 2006 | 24.69 | 24.91 | 24.62 | 24.71 | 75,518 | -0.02(-0.09%) |
Feb 09, 2006 | 24.63 | 24.89 | 24.62 | 24.73 | 73,958 | +0.06(+0.26%) |
Feb 08, 2006 | 24.77 | 24.80 | 24.60 | 24.67 | 326,414 | -0.04(-0.17%) |
Feb 07, 2006 | 24.87 | 24.87 | 24.67 | 24.71 | 242,158 | -0.15(-0.59%) |
Feb 06, 2006 | 24.64 | 24.87 | 24.64 | 24.86 | 125,760 | +0.14(+0.56%) |
Feb 03, 2006 | 24.64 | 24.83 | 24.56 | 24.72 | 851,611 | -0.16(-0.63%) |
Feb 02, 2006 | 25.12 | 25.12 | 24.74 | 24.88 | 332,967 | -0.27(-1.06%) |
Feb 01, 2006 | 25.07 | 25.19 | 25.06 | 25.14 | 175,377 | +0.01(+0.05%) |
Jan 31, 2006 | 25.03 | 25.20 | 25.01 | 25.13 | 436,571 | +0.04(+0.15%) |
Jan 30, 2006 | 25.25 | 25.25 | 25.09 | 25.09 | 111,717 | -0.14(-0.57%) |
Jan 27, 2006 | 25.19 | 25.41 | 25.16 | 25.24 | 169,760 | +0.10(+0.40%) |
Jan 26, 2006 | 25.36 | 25.48 | 25.00 | 25.14 | 275,236 | -0.15(-0.61%) |
Jan 25, 2006 | 25.59 | 25.74 | 25.17 | 25.29 | 240,598 | -0.35(-1.35%) |
Jan 24, 2006 | 25.46 | 25.64 | 25.45 | 25.64 | 127,320 | +0.19(+0.73%) |
Jan 23, 2006 | 25.40 | 25.52 | 25.40 | 25.45 | 306,442 | +0.03(+0.10%) |
Jan 20, 2006 | 25.59 | 25.75 | 25.40 | 25.42 | 181,618 | -0.18(-0.69%) |
Jan 19, 2006 | 25.38 | 25.62 | 25.36 | 25.60 | 193,789 | +0.20(+0.77%) |
Jan 18, 2006 | 25.32 | 25.49 | 25.31 | 25.41 | 140,114 | +0.04(+0.18%) |
Jan 17, 2006 | 24.93 | 25.36 | 24.93 | 25.36 | 194,413 | +0.22(+0.89%) |
Jan 13, 2006 | 24.93 | 25.14 | 24.93 | 25.14 | 136,058 | +0.19(+0.77%) |
Jan 12, 2006 | 24.99 | 25.09 | 24.93 | 24.94 | 116,398 | -0.01(-0.04%) |
Jan 11, 2006 | 25.06 | 25.06 | 24.90 | 24.95 | 118,894 | -0.05(-0.20%) |
Jan 10, 2006 | 24.94 | 25.06 | 24.86 | 25.00 | 114,838 | +0.01(+0.05%) |
Jan 09, 2006 | 25.03 | 25.09 | 24.89 | 24.99 | 258,385 | -0.06(-0.26%) |
Jan 06, 2006 | 24.88 | 25.09 | 24.84 | 25.06 | 142,923 | +0.22(+0.89%) |
Jan 05, 2006 | 25.05 | 25.05 | 24.81 | 24.84 | 190,980 | -0.16(-0.64%) |
Jan 04, 2006 | 24.93 | 25.02 | 24.74 | 25.00 | 580,119 | +0.04(+0.14%) |