Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.59 | 26.72 | 26.02 | 26.54 | 504,014 | +0.01(+0.05%) |
Mar 30, 2006 | 26.81 | 26.88 | 26.13 | 26.53 | 627,113 | -0.30(-1.12%) |
Mar 29, 2006 | 26.60 | 27.01 | 26.59 | 26.83 | 578,910 | +0.18(+0.69%) |
Mar 28, 2006 | 26.21 | 26.83 | 25.95 | 26.64 | 685,836 | +0.34(+1.28%) |
Mar 27, 2006 | 26.84 | 26.97 | 26.27 | 26.30 | 504,014 | -0.59(-2.20%) |
Mar 24, 2006 | 27.13 | 27.13 | 26.83 | 26.90 | 1,127,359 | -0.24(-0.87%) |
Mar 23, 2006 | 27.08 | 27.24 | 26.79 | 27.13 | 511,551 | +0.05(+0.19%) |
Mar 22, 2006 | 26.88 | 27.23 | 26.76 | 27.08 | 436,498 | +0.04(+0.16%) |
Mar 21, 2006 | 27.39 | 27.39 | 26.72 | 27.04 | 710,487 | -0.35(-1.28%) |
Mar 20, 2006 | 27.97 | 27.98 | 27.26 | 27.39 | 615,808 | -0.49(-1.76%) |
Mar 17, 2006 | 27.65 | 28.15 | 27.25 | 27.88 | 1,491,004 | +0.36(+1.32%) |
Mar 16, 2006 | 26.14 | 27.70 | 26.08 | 27.51 | 1,726,367 | +1.46(+5.62%) |
Mar 15, 2006 | 25.62 | 26.45 | 25.60 | 26.05 | 1,303,686 | +0.39(+1.51%) |
Mar 14, 2006 | 25.51 | 25.70 | 25.34 | 25.66 | 925,753 | +0.12(+0.47%) |
Mar 13, 2006 | 25.72 | 25.80 | 25.42 | 25.54 | 706,719 | -0.16(-0.62%) |
Mar 10, 2006 | 25.79 | 25.90 | 25.52 | 25.70 | 876,922 | -0.01(-0.05%) |
Mar 09, 2006 | 25.79 | 25.94 | 25.64 | 25.71 | 730,742 | -0.01(-0.05%) |
Mar 08, 2006 | 25.77 | 25.82 | 25.23 | 25.72 | 528,508 | -0.04(-0.17%) |
Mar 07, 2006 | 25.92 | 25.98 | 25.74 | 25.77 | 503,386 | -0.25(-0.95%) |
Mar 06, 2006 | 25.70 | 26.28 | 25.65 | 26.02 | 851,800 | +0.32(+1.24%) |
Mar 03, 2006 | 25.82 | 25.86 | 25.58 | 25.70 | 1,034,407 | -0.22(-0.84%) |
Mar 02, 2006 | 25.73 | 26.04 | 25.48 | 25.91 | 725,718 | +0.12(+0.47%) |
Mar 01, 2006 | 25.31 | 25.88 | 25.31 | 25.79 | 493,808 | +0.48(+1.91%) |
Feb 28, 2006 | 25.44 | 25.49 | 25.04 | 25.31 | 443,250 | -0.13(-0.53%) |
Feb 27, 2006 | 25.30 | 25.65 | 25.10 | 25.44 | 374,635 | +0.12(+0.48%) |
Feb 24, 2006 | 25.54 | 25.56 | 25.32 | 25.32 | 550,490 | -0.28(-1.09%) |
Feb 23, 2006 | 25.75 | 25.79 | 25.35 | 25.60 | 273,989 | -0.17(-0.67%) |
Feb 22, 2006 | 25.39 | 25.93 | 25.32 | 25.77 | 338,993 | +0.45(+1.76%) |
Feb 21, 2006 | 25.57 | 25.88 | 25.00 | 25.33 | 337,893 | -0.27(-1.07%) |
Feb 17, 2006 | 25.54 | 25.69 | 25.31 | 25.60 | 262,213 | +0.11(+0.45%) |
Feb 16, 2006 | 25.38 | 25.53 | 25.20 | 25.49 | 407,294 | +0.20(+0.81%) |
Feb 15, 2006 | 24.80 | 25.40 | 24.65 | 25.28 | 575,141 | +0.52(+2.11%) |
Feb 14, 2006 | 24.56 | 24.81 | 24.23 | 24.76 | 363,016 | +0.27(+1.09%) |
Feb 13, 2006 | 24.18 | 24.56 | 24.18 | 24.49 | 327,373 | +0.34(+1.40%) |
Feb 10, 2006 | 24.31 | 24.49 | 23.97 | 24.16 | 251,693 | -0.21(-0.86%) |
Feb 09, 2006 | 24.20 | 24.45 | 24.11 | 24.37 | 569,489 | +0.20(+0.82%) |
Feb 08, 2006 | 24.27 | 24.27 | 23.66 | 24.17 | 399,914 | -0.14(-0.58%) |
Feb 07, 2006 | 24.20 | 24.58 | 24.20 | 24.31 | 1,159,233 | +0.27(+1.11%) |
Feb 06, 2006 | 24.01 | 24.11 | 23.76 | 24.04 | 435,242 | +0.13(+0.53%) |
Feb 03, 2006 | 24.11 | 24.16 | 23.77 | 23.92 | 636,848 | -0.35(-1.44%) |
Feb 02, 2006 | 24.23 | 24.33 | 24.07 | 24.27 | 1,035,820 | +0.06(+0.26%) |
Feb 01, 2006 | 23.88 | 24.44 | 23.75 | 24.20 | 400,071 | +0.29(+1.20%) |
Jan 31, 2006 | 23.80 | 23.97 | 23.65 | 23.92 | 657,731 | +0.01(+0.05%) |
Jan 30, 2006 | 23.86 | 23.90 | 23.44 | 23.90 | 366,470 | +0.04(+0.16%) |
Jan 27, 2006 | 23.49 | 23.92 | 23.46 | 23.86 | 349,041 | +0.38(+1.63%) |
Jan 26, 2006 | 23.31 | 23.49 | 23.19 | 23.48 | 401,327 | +0.28(+1.21%) |
Jan 25, 2006 | 23.40 | 23.44 | 23.05 | 23.20 | 202,861 | -0.10(-0.41%) |
Jan 24, 2006 | 23.13 | 23.47 | 23.12 | 23.30 | 277,286 | +0.24(+1.02%) |
Jan 23, 2006 | 23.06 | 23.18 | 22.98 | 23.06 | 385,312 | +0.03(+0.14%) |
Jan 20, 2006 | 23.25 | 23.27 | 23.01 | 23.03 | 684,423 | -0.10(-0.44%) |
Jan 19, 2006 | 22.99 | 23.25 | 22.93 | 23.13 | 461,620 | +0.15(+0.66%) |
Jan 18, 2006 | 23.02 | 23.12 | 22.71 | 22.98 | 272,576 | -0.04(-0.19%) |
Jan 17, 2006 | 23.15 | 23.34 | 22.88 | 23.02 | 605,288 | -0.20(-0.85%) |
Jan 13, 2006 | 23.81 | 23.81 | 23.06 | 23.22 | 560,068 | -0.59(-2.49%) |
Jan 12, 2006 | 23.82 | 23.99 | 23.56 | 23.81 | 343,546 | -0.03(-0.11%) |
Jan 11, 2006 | 24.14 | 24.16 | 23.80 | 23.84 | 607,172 | -0.25(-1.03%) |
Jan 10, 2006 | 23.50 | 24.32 | 23.50 | 24.09 | 1,706,113 | +0.59(+2.49%) |
Jan 09, 2006 | 23.27 | 23.50 | 23.22 | 23.50 | 342,133 | +0.25(+1.10%) |
Jan 06, 2006 | 23.25 | 23.34 | 23.10 | 23.25 | 518,773 | +0.07(+0.30%) |
Jan 05, 2006 | 22.71 | 23.21 | 22.64 | 23.18 | 1,247,946 | +0.50(+2.19%) |
Jan 04, 2006 | 22.77 | 22.81 | 22.51 | 22.68 | 947,264 | -0.11(-0.48%) |