Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.90 | 24.90 | 24.86 | 24.87 | 1,521 | -0.09(-0.35%) |
Mar 30, 2006 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 24.38 | 25.05 | 24.38 | 24.96 | 110,860 | +0.69(+2.86%) |
Mar 28, 2006 | 24.64 | 24.68 | 24.22 | 24.27 | 333,017 | -0.38(-1.55%) |
Mar 27, 2006 | 24.67 | 24.67 | 24.63 | 24.65 | 5,434 | +0.10(+0.41%) |
Mar 24, 2006 | 24.41 | 24.55 | 24.30 | 24.55 | 554,738 | +0.21(+0.85%) |
Mar 23, 2006 | 24.33 | 24.51 | 24.24 | 24.34 | 127,598 | +0.16(+0.65%) |
Mar 22, 2006 | 23.98 | 24.18 | 23.98 | 24.18 | 1,521 | +0.03(+0.13%) |
Mar 21, 2006 | 24.30 | 24.69 | 24.15 | 24.15 | 117,381 | +0.12(+0.52%) |
Mar 20, 2006 | 24.07 | 24.19 | 23.94 | 24.03 | 12,172 | +0.09(+0.37%) |
Mar 17, 2006 | 23.78 | 24.05 | 23.74 | 23.94 | 7,173 | -0.00(-0.02%) |
Mar 16, 2006 | 24.38 | 24.52 | 23.94 | 23.94 | 219,982 | -0.57(-2.35%) |
Mar 15, 2006 | 24.39 | 24.52 | 24.34 | 24.52 | 4,130 | +0.28(+1.14%) |
Mar 14, 2006 | 23.83 | 24.28 | 23.83 | 24.24 | 185,854 | +0.40(+1.68%) |
Mar 13, 2006 | 23.89 | 23.89 | 23.84 | 23.84 | 652 | -0.10(-0.41%) |
Mar 10, 2006 | 23.95 | 24.23 | 23.85 | 23.94 | 41,953 | -0.18(-0.76%) |
Mar 09, 2006 | 24.68 | 24.68 | 24.12 | 24.12 | 7,390 | -0.29(-1.21%) |
Mar 08, 2006 | 24.35 | 24.50 | 24.12 | 24.42 | 1,521 | +0.01(+0.06%) |
Mar 07, 2006 | 24.73 | 24.73 | 24.29 | 24.40 | 304,323 | -0.46(-1.87%) |
Mar 06, 2006 | 25.17 | 25.27 | 24.85 | 24.87 | 133,032 | -0.46(-1.80%) |
Mar 03, 2006 | 25.42 | 25.68 | 25.30 | 25.32 | 842,541 | -0.24(-0.95%) |
Mar 02, 2006 | 25.63 | 25.63 | 25.33 | 25.57 | 31,736 | +0.09(+0.34%) |
Mar 01, 2006 | 24.80 | 25.53 | 24.80 | 25.48 | 95,209 | +0.99(+4.06%) |
Feb 28, 2006 | 24.67 | 24.59 | 24.42 | 24.49 | 174,551 | -0.18(-0.75%) |
Feb 27, 2006 | 24.60 | 24.70 | 24.60 | 24.67 | 50,430 | +0.25(+1.04%) |
Feb 24, 2006 | 24.38 | 24.53 | 24.38 | 24.42 | 354,971 | +0.17(+0.72%) |
Feb 23, 2006 | 24.56 | 24.60 | 24.20 | 24.24 | 68,472 | -0.37(-1.50%) |
Feb 22, 2006 | 24.13 | 24.69 | 24.03 | 24.61 | 256,283 | +0.29(+1.19%) |
Feb 21, 2006 | 24.72 | 24.72 | 24.32 | 24.32 | 299,106 | -0.56(-2.24%) |
Feb 17, 2006 | 25.14 | 25.16 | 24.88 | 24.88 | 216,721 | -0.32(-1.26%) |
Feb 16, 2006 | 24.99 | 25.20 | 24.99 | 25.20 | 31,736 | +0.66(+2.70%) |
Feb 15, 2006 | 24.57 | 24.57 | 24.53 | 24.53 | 652 | -0.10(-0.39%) |
Feb 14, 2006 | 24.32 | 24.67 | 24.31 | 24.63 | 259,544 | -0.06(-0.24%) |
Feb 13, 2006 | 24.69 | 24.69 | 24.69 | 24.69 | 163,030 | -0.14(-0.57%) |
Feb 10, 2006 | 24.84 | 24.84 | 24.43 | 24.83 | 830,151 | -0.17(-0.66%) |
Feb 09, 2006 | 25.40 | 25.44 | 25.00 | 25.00 | 178,464 | -0.15(-0.59%) |
Feb 08, 2006 | 24.89 | 25.15 | 24.84 | 25.15 | 517,132 | +0.47(+1.90%) |
Feb 07, 2006 | 24.69 | 24.69 | 24.52 | 24.68 | 499,960 | +0.10(+0.41%) |