Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.99 | 27.25 | 26.54 | 26.90 | 157,828 | -0.18(-0.68%) |
Mar 30, 2006 | 27.38 | 27.38 | 26.98 | 27.08 | 117,374 | -0.16(-0.58%) |
Mar 29, 2006 | 27.34 | 27.34 | 26.87 | 27.24 | 148,598 | +0.05(+0.19%) |
Mar 28, 2006 | 26.46 | 27.35 | 26.46 | 27.19 | 257,426 | +0.89(+3.37%) |
Mar 27, 2006 | 25.89 | 26.33 | 25.71 | 26.30 | 178,226 | +0.53(+2.04%) |
Mar 24, 2006 | 25.98 | 26.02 | 25.61 | 25.77 | 233,267 | +0.02(+0.07%) |
Mar 23, 2006 | 25.32 | 25.87 | 25.27 | 25.76 | 281,356 | +0.55(+2.19%) |
Mar 22, 2006 | 25.02 | 25.32 | 24.77 | 25.20 | 134,353 | +0.18(+0.74%) |
Mar 21, 2006 | 24.76 | 25.23 | 24.64 | 25.02 | 135,949 | +0.25(+1.03%) |
Mar 20, 2006 | 25.01 | 25.01 | 24.54 | 24.76 | 164,210 | -0.13(-0.53%) |
Mar 17, 2006 | 24.57 | 25.01 | 24.56 | 24.90 | 301,299 | +0.54(+2.23%) |
Mar 16, 2006 | 23.70 | 24.44 | 23.67 | 24.35 | 154,182 | +0.67(+2.82%) |
Mar 15, 2006 | 23.66 | 23.82 | 23.52 | 23.68 | 124,895 | +0.09(+0.37%) |
Mar 14, 2006 | 24.00 | 24.00 | 23.52 | 23.60 | 382,207 | -0.46(-1.90%) |
Mar 13, 2006 | 23.90 | 24.16 | 23.90 | 24.05 | 116,348 | +0.18(+0.73%) |
Mar 10, 2006 | 24.10 | 24.10 | 23.78 | 23.88 | 247,740 | -0.21(-0.87%) |
Mar 09, 2006 | 24.40 | 24.40 | 24.04 | 24.09 | 444,313 | -0.31(-1.26%) |
Mar 08, 2006 | 24.76 | 24.76 | 24.21 | 24.40 | 330,130 | -0.38(-1.52%) |
Mar 07, 2006 | 25.09 | 25.14 | 24.71 | 24.77 | 164,666 | -0.35(-1.40%) |
Mar 06, 2006 | 25.32 | 26.11 | 25.07 | 25.12 | 460,495 | +0.04(+0.18%) |
Mar 03, 2006 | 25.45 | 25.62 | 25.05 | 25.08 | 1,083,834 | +0.63(+2.58%) |
Mar 02, 2006 | 25.34 | 25.34 | 24.31 | 24.45 | 254,805 | -0.89(-3.53%) |
Mar 01, 2006 | 25.58 | 25.58 | 25.15 | 25.34 | 192,357 | -0.04(-0.17%) |
Feb 28, 2006 | 25.09 | 25.82 | 25.03 | 25.39 | 218,111 | +0.30(+1.19%) |
Feb 27, 2006 | 24.90 | 25.48 | 24.90 | 25.09 | 225,518 | +0.20(+0.81%) |
Feb 24, 2006 | 25.09 | 25.11 | 24.82 | 24.89 | 81,136 | -0.23(-0.91%) |
Feb 23, 2006 | 25.14 | 25.40 | 24.97 | 25.11 | 205,348 | -0.07(-0.28%) |
Feb 22, 2006 | 24.36 | 25.32 | 24.29 | 25.19 | 330,813 | +0.83(+3.42%) |
Feb 21, 2006 | 24.70 | 24.78 | 24.14 | 24.35 | 679,404 | -0.39(-1.60%) |
Feb 17, 2006 | 25.71 | 25.71 | 24.49 | 24.75 | 946,403 | -0.97(-3.75%) |
Feb 16, 2006 | 26.19 | 26.19 | 25.54 | 25.71 | 568,981 | -0.73(-2.75%) |
Feb 15, 2006 | 26.50 | 26.57 | 25.75 | 26.44 | 391,552 | -0.15(-0.56%) |
Feb 14, 2006 | 27.47 | 27.69 | 26.33 | 26.59 | 275,317 | -0.75(-2.73%) |
Feb 13, 2006 | 27.95 | 27.95 | 27.12 | 27.34 | 124,667 | -0.75(-2.66%) |
Feb 10, 2006 | 27.43 | 28.34 | 27.38 | 28.08 | 182,215 | +0.65(+2.37%) |
Feb 09, 2006 | 27.77 | 27.84 | 27.41 | 27.43 | 270,075 | -0.34(-1.23%) |
Feb 08, 2006 | 27.74 | 27.82 | 26.99 | 27.77 | 112,816 | +0.04(+0.13%) |
Feb 07, 2006 | 26.94 | 28.07 | 26.63 | 27.74 | 164,780 | +0.70(+2.60%) |
Feb 06, 2006 | 26.50 | 27.13 | 26.45 | 27.04 | 153,726 | +0.68(+2.56%) |
Feb 03, 2006 | 27.42 | 27.42 | 26.33 | 26.36 | 247,853 | -1.02(-3.72%) |
Feb 02, 2006 | 28.30 | 28.31 | 27.37 | 27.38 | 220,846 | -0.94(-3.32%) |
Feb 01, 2006 | 28.56 | 28.58 | 28.14 | 28.32 | 124,325 | -0.07(-0.25%) |
Jan 31, 2006 | 27.07 | 28.47 | 27.05 | 28.39 | 360,670 | +1.40(+5.20%) |
Jan 30, 2006 | 27.44 | 27.44 | 26.81 | 26.98 | 113,386 | -0.50(-1.82%) |
Jan 27, 2006 | 26.58 | 27.65 | 26.50 | 27.48 | 303,806 | +1.01(+3.81%) |
Jan 26, 2006 | 25.54 | 26.48 | 25.40 | 26.48 | 159,538 | +1.06(+4.18%) |
Jan 25, 2006 | 25.67 | 25.67 | 25.20 | 25.41 | 185,748 | -0.16(-0.62%) |
Jan 24, 2006 | 25.01 | 25.57 | 24.98 | 25.57 | 135,835 | +0.65(+2.61%) |
Jan 23, 2006 | 24.93 | 25.01 | 24.70 | 24.92 | 97,204 | -0.01(-0.04%) |
Jan 20, 2006 | 25.27 | 25.27 | 24.90 | 24.93 | 133,214 | -0.23(-0.91%) |
Jan 19, 2006 | 25.11 | 25.33 | 24.58 | 25.16 | 184,038 | +0.11(+0.42%) |
Jan 18, 2006 | 24.92 | 25.17 | 24.79 | 25.05 | 150,193 | +0.04(+0.18%) |
Jan 17, 2006 | 25.27 | 25.27 | 24.88 | 25.01 | 104,269 | -0.39(-1.55%) |
Jan 13, 2006 | 25.49 | 25.51 | 25.36 | 25.40 | 76,692 | -0.13(-0.52%) |
Jan 12, 2006 | 25.98 | 26.02 | 25.37 | 25.54 | 100,053 | -0.53(-2.02%) |
Jan 11, 2006 | 26.08 | 26.19 | 25.97 | 26.06 | 132,416 | -0.02(-0.07%) |
Jan 10, 2006 | 25.67 | 26.19 | 25.67 | 26.08 | 101,990 | +0.26(+1.02%) |
Jan 09, 2006 | 25.62 | 25.93 | 25.58 | 25.82 | 82,162 | +0.18(+0.72%) |
Jan 06, 2006 | 25.93 | 25.99 | 25.49 | 25.63 | 116,234 | -0.43(-1.65%) |
Jan 05, 2006 | 26.41 | 26.41 | 25.62 | 26.06 | 312,011 | -0.45(-1.69%) |
Jan 04, 2006 | 26.00 | 26.56 | 26.00 | 26.51 | 330,699 | +0.58(+2.23%) |