Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.42 | 24.55 | 24.24 | 24.42 | 423,757 | +0.00(+0.00%) |
Mar 30, 2006 | 24.66 | 24.71 | 24.32 | 24.42 | 602,365 | -0.01(-0.03%) |
Mar 29, 2006 | 23.92 | 24.50 | 23.89 | 24.42 | 1,111,598 | +0.51(+2.13%) |
Mar 28, 2006 | 24.35 | 24.38 | 23.89 | 23.91 | 633,548 | -0.40(-1.63%) |
Mar 27, 2006 | 24.42 | 24.42 | 24.17 | 24.31 | 804,638 | -0.21(-0.85%) |
Mar 24, 2006 | 24.99 | 25.02 | 24.35 | 24.52 | 1,321,946 | -0.55(-2.18%) |
Mar 23, 2006 | 25.21 | 25.50 | 24.95 | 25.06 | 1,378,605 | -0.88(-3.41%) |
Mar 22, 2006 | 25.90 | 26.10 | 25.83 | 25.95 | 608,629 | -0.01(-0.03%) |
Mar 21, 2006 | 26.25 | 26.33 | 25.92 | 25.95 | 573,827 | -0.37(-1.39%) |
Mar 20, 2006 | 26.50 | 26.56 | 26.27 | 26.32 | 369,326 | -0.18(-0.68%) |
Mar 17, 2006 | 26.42 | 26.56 | 26.25 | 26.50 | 590,114 | +0.12(+0.46%) |
Mar 16, 2006 | 26.58 | 26.64 | 26.26 | 26.38 | 347,191 | -0.15(-0.57%) |
Mar 15, 2006 | 26.26 | 26.58 | 26.13 | 26.53 | 335,915 | +0.34(+1.32%) |
Mar 14, 2006 | 25.76 | 26.31 | 25.72 | 26.18 | 463,850 | +0.37(+1.42%) |
Mar 13, 2006 | 25.94 | 26.03 | 25.79 | 25.82 | 701,065 | -0.06(-0.25%) |
Mar 10, 2006 | 25.93 | 26.18 | 25.77 | 25.88 | 751,320 | -0.08(-0.30%) |
Mar 09, 2006 | 25.87 | 26.22 | 25.85 | 25.96 | 422,504 | +0.07(+0.28%) |
Mar 08, 2006 | 26.26 | 26.26 | 25.61 | 25.89 | 518,560 | -0.46(-1.74%) |
Mar 07, 2006 | 26.74 | 26.75 | 26.25 | 26.35 | 326,588 | -0.47(-1.77%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.69 | 26.82 | 256,844 | -0.33(-1.22%) |
Mar 03, 2006 | 27.10 | 27.38 | 27.00 | 27.15 | 652,342 | +0.09(+0.32%) |
Mar 02, 2006 | 26.82 | 27.07 | 26.70 | 27.07 | 398,003 | +0.22(+0.83%) |
Mar 01, 2006 | 26.58 | 27.13 | 26.55 | 26.84 | 413,595 | +0.25(+0.95%) |
Feb 28, 2006 | 26.84 | 26.86 | 26.33 | 26.59 | 311,832 | -0.24(-0.91%) |
Feb 27, 2006 | 26.56 | 26.91 | 26.52 | 26.84 | 307,377 | +0.34(+1.30%) |
Feb 24, 2006 | 26.36 | 26.59 | 26.15 | 26.49 | 199,210 | +0.10(+0.38%) |
Feb 23, 2006 | 26.59 | 26.81 | 26.20 | 26.39 | 535,126 | -0.19(-0.70%) |
Feb 22, 2006 | 26.58 | 26.83 | 26.48 | 26.58 | 360,556 | -0.11(-0.40%) |
Feb 21, 2006 | 27.06 | 27.07 | 26.61 | 26.69 | 497,261 | -0.28(-1.04%) |
Feb 17, 2006 | 26.84 | 26.97 | 26.82 | 26.97 | 373,781 | +0.15(+0.56%) |
Feb 16, 2006 | 26.97 | 27.23 | 26.82 | 26.82 | 470,115 | -0.12(-0.45%) |
Feb 15, 2006 | 26.83 | 27.04 | 26.49 | 26.94 | 743,385 | +0.32(+1.19%) |
Feb 14, 2006 | 26.18 | 26.74 | 25.99 | 26.62 | 537,910 | +0.45(+1.70%) |
Feb 13, 2006 | 26.29 | 26.33 | 25.94 | 26.18 | 397,168 | -0.21(-0.79%) |
Feb 10, 2006 | 26.31 | 26.51 | 26.08 | 26.38 | 508,537 | -0.03(-0.11%) |
Feb 09, 2006 | 26.76 | 26.86 | 26.38 | 26.41 | 519,674 | -0.23(-0.86%) |
Feb 08, 2006 | 26.69 | 26.76 | 26.40 | 26.64 | 812,434 | -0.03(-0.11%) |
Feb 07, 2006 | 27.08 | 27.25 | 26.64 | 26.67 | 786,680 | -0.62(-2.29%) |
Feb 06, 2006 | 26.97 | 27.40 | 26.97 | 27.30 | 767,330 | +0.26(+0.96%) |
Feb 03, 2006 | 27.47 | 27.47 | 26.84 | 27.04 | 1,053,130 | -0.61(-2.21%) |
Feb 02, 2006 | 26.58 | 27.68 | 25.96 | 27.65 | 2,276,515 | -0.15(-0.54%) |
Feb 01, 2006 | 27.94 | 28.02 | 27.33 | 27.80 | 463,432 | -0.37(-1.33%) |
Jan 31, 2006 | 27.37 | 28.17 | 27.22 | 28.17 | 658,188 | +0.69(+2.51%) |
Jan 30, 2006 | 27.65 | 27.91 | 27.48 | 27.48 | 471,507 | -0.15(-0.55%) |
Jan 27, 2006 | 28.14 | 28.34 | 27.58 | 27.63 | 816,889 | -0.50(-1.79%) |
Jan 26, 2006 | 27.98 | 28.37 | 27.94 | 28.14 | 813,548 | +0.22(+0.77%) |
Jan 25, 2006 | 28.02 | 28.19 | 27.71 | 27.92 | 820,369 | -0.08(-0.28%) |
Jan 24, 2006 | 27.27 | 28.03 | 27.27 | 28.00 | 452,435 | +0.73(+2.69%) |
Jan 23, 2006 | 27.00 | 27.47 | 26.84 | 27.27 | 330,347 | +0.29(+1.09%) |
Jan 20, 2006 | 27.76 | 27.76 | 26.81 | 26.97 | 496,286 | -0.86(-3.10%) |
Jan 19, 2006 | 27.20 | 27.96 | 27.10 | 27.84 | 473,873 | +0.71(+2.62%) |
Jan 18, 2006 | 26.94 | 27.16 | 26.81 | 27.12 | 464,268 | -0.07(-0.26%) |
Jan 17, 2006 | 26.94 | 27.21 | 26.77 | 27.20 | 320,741 | +0.08(+0.29%) |
Jan 13, 2006 | 26.72 | 27.14 | 26.71 | 27.12 | 344,129 | +0.37(+1.37%) |
Jan 12, 2006 | 27.06 | 27.08 | 26.74 | 26.75 | 296,519 | -0.46(-1.69%) |
Jan 11, 2006 | 27.04 | 27.21 | 26.84 | 27.21 | 990,485 | +0.17(+0.64%) |
Jan 10, 2006 | 26.78 | 27.12 | 26.57 | 27.04 | 496,147 | +0.19(+0.70%) |
Jan 09, 2006 | 27.06 | 27.20 | 26.79 | 26.85 | 679,905 | -0.27(-1.01%) |
Jan 06, 2006 | 26.87 | 27.25 | 26.79 | 27.12 | 651,506 | +0.33(+1.23%) |
Jan 05, 2006 | 26.52 | 26.89 | 26.26 | 26.79 | 833,037 | +0.31(+1.17%) |
Jan 04, 2006 | 26.56 | 26.93 | 26.34 | 26.48 | 504,360 | -0.19(-0.70%) |