Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.91 | 26.91 | 26.30 | 26.54 | 497,000 | -0.37(-1.37%) |
Mar 30, 2006 | 26.95 | 27.09 | 26.75 | 26.91 | 583,000 | +0.23(+0.86%) |
Mar 29, 2006 | 26.22 | 26.69 | 26.17 | 26.68 | 780,600 | +0.40(+1.52%) |
Mar 28, 2006 | 26.14 | 26.59 | 26.08 | 26.28 | 1,092,400 | +0.75(+2.94%) |
Mar 27, 2006 | 25.35 | 25.77 | 25.35 | 25.53 | 695,800 | +0.46(+1.83%) |
Mar 24, 2006 | 24.87 | 25.19 | 24.70 | 25.07 | 466,300 | +0.23(+0.93%) |
Mar 23, 2006 | 24.90 | 25.00 | 24.68 | 24.84 | 268,400 | -0.09(-0.36%) |
Mar 22, 2006 | 24.80 | 25.00 | 24.72 | 24.93 | 579,300 | -0.13(-0.52%) |
Mar 21, 2006 | 25.17 | 25.32 | 25.01 | 25.06 | 629,600 | -0.16(-0.63%) |
Mar 20, 2006 | 25.05 | 25.48 | 25.00 | 25.22 | 774,100 | +0.52(+2.11%) |
Mar 17, 2006 | 24.69 | 24.85 | 24.62 | 24.70 | 549,300 | +0.29(+1.19%) |
Mar 16, 2006 | 24.67 | 24.91 | 24.40 | 24.41 | 1,096,000 | +0.00(+0.00%) |
Mar 15, 2006 | 24.26 | 24.47 | 24.20 | 24.41 | 600,700 | +0.50(+2.09%) |
Mar 14, 2006 | 23.01 | 23.93 | 23.01 | 23.91 | 612,900 | +0.46(+1.96%) |
Mar 13, 2006 | 23.25 | 23.63 | 23.23 | 23.45 | 567,900 | +0.33(+1.43%) |
Mar 10, 2006 | 23.05 | 23.12 | 22.95 | 23.12 | 470,200 | +0.00(+0.00%) |
Mar 09, 2006 | 23.28 | 23.44 | 23.07 | 23.12 | 503,100 | -0.19(-0.82%) |
Mar 08, 2006 | 23.15 | 23.43 | 23.05 | 23.31 | 807,600 | -0.17(-0.72%) |
Mar 07, 2006 | 23.40 | 23.54 | 23.28 | 23.48 | 438,600 | -0.53(-2.21%) |
Mar 06, 2006 | 24.07 | 24.19 | 23.98 | 24.01 | 416,500 | -0.01(-0.04%) |
Mar 03, 2006 | 23.99 | 24.15 | 23.86 | 24.02 | 433,400 | -0.34(-1.40%) |
Mar 02, 2006 | 24.19 | 24.37 | 24.04 | 24.36 | 272,500 | +0.15(+0.62%) |
Mar 01, 2006 | 24.10 | 24.25 | 24.06 | 24.21 | 284,000 | -0.02(-0.08%) |
Feb 28, 2006 | 24.66 | 24.54 | 24.18 | 24.23 | 336,200 | -0.43(-1.74%) |
Feb 27, 2006 | 24.60 | 24.72 | 24.52 | 24.66 | 324,200 | +0.16(+0.65%) |
Feb 24, 2006 | 24.50 | 24.62 | 24.40 | 24.50 | 337,800 | -0.07(-0.28%) |
Feb 23, 2006 | 24.50 | 24.62 | 24.43 | 24.57 | 526,800 | +0.14(+0.57%) |
Feb 22, 2006 | 24.25 | 24.49 | 24.15 | 24.43 | 538,500 | +0.32(+1.33%) |
Feb 21, 2006 | 23.99 | 24.20 | 23.99 | 24.11 | 814,500 | +0.40(+1.69%) |
Feb 17, 2006 | 23.59 | 23.80 | 23.51 | 23.71 | 550,600 | -0.03(-0.13%) |
Feb 16, 2006 | 23.59 | 23.84 | 23.53 | 23.74 | 337,100 | +0.23(+0.98%) |
Feb 15, 2006 | 23.38 | 23.59 | 23.35 | 23.51 | 200,600 | -0.09(-0.38%) |
Feb 14, 2006 | 23.21 | 23.63 | 23.21 | 23.60 | 508,400 | +0.78(+3.42%) |
Feb 13, 2006 | 23.10 | 23.10 | 22.70 | 22.82 | 650,700 | -0.53(-2.27%) |
Feb 10, 2006 | 23.47 | 23.48 | 23.19 | 23.35 | 469,200 | -0.09(-0.38%) |
Feb 09, 2006 | 23.50 | 23.54 | 23.40 | 23.44 | 377,700 | -0.06(-0.26%) |
Feb 08, 2006 | 23.36 | 23.52 | 23.15 | 23.50 | 497,000 | +0.22(+0.95%) |
Feb 07, 2006 | 23.52 | 23.75 | 23.18 | 23.28 | 683,800 | -0.88(-3.64%) |
Feb 06, 2006 | 24.03 | 24.16 | 23.91 | 24.16 | 628,800 | +0.54(+2.29%) |
Feb 03, 2006 | 23.85 | 23.90 | 23.25 | 23.62 | 656,600 | -0.60(-2.48%) |
Feb 02, 2006 | 24.53 | 24.55 | 24.17 | 24.22 | 304,000 | -0.40(-1.62%) |
Feb 01, 2006 | 24.60 | 24.64 | 24.42 | 24.62 | 297,600 | +0.02(+0.08%) |
Jan 31, 2006 | 24.50 | 24.65 | 24.45 | 24.60 | 292,100 | +0.05(+0.20%) |
Jan 30, 2006 | 24.75 | 24.81 | 24.50 | 24.55 | 332,900 | -0.09(-0.37%) |
Jan 27, 2006 | 24.35 | 24.74 | 24.35 | 24.64 | 493,400 | +0.46(+1.90%) |
Jan 26, 2006 | 23.96 | 24.21 | 23.85 | 24.18 | 345,100 | +0.13(+0.54%) |
Jan 25, 2006 | 24.20 | 24.21 | 24.02 | 24.05 | 483,500 | +0.04(+0.17%) |
Jan 24, 2006 | 24.09 | 24.25 | 23.95 | 24.01 | 430,600 | -0.05(-0.21%) |
Jan 23, 2006 | 24.20 | 24.22 | 23.85 | 24.06 | 491,200 | -0.09(-0.37%) |
Jan 20, 2006 | 24.75 | 24.79 | 24.10 | 24.15 | 486,800 | -0.45(-1.83%) |
Jan 19, 2006 | 24.45 | 24.66 | 24.42 | 24.60 | 484,400 | +0.59(+2.46%) |
Jan 18, 2006 | 23.60 | 24.02 | 23.51 | 24.01 | 866,400 | -0.24(-0.99%) |
Jan 17, 2006 | 24.74 | 24.74 | 24.20 | 24.25 | 1,136,400 | -0.99(-3.92%) |
Jan 13, 2006 | 25.10 | 25.28 | 25.10 | 25.24 | 326,600 | +0.35(+1.41%) |
Jan 12, 2006 | 25.13 | 25.13 | 24.85 | 24.89 | 416,800 | -0.10(-0.40%) |
Jan 11, 2006 | 24.80 | 24.99 | 24.70 | 24.99 | 613,500 | +0.68(+2.80%) |
Jan 10, 2006 | 24.74 | 24.75 | 24.30 | 24.31 | 1,017,000 | -0.81(-3.22%) |
Jan 09, 2006 | 26.67 | 26.86 | 24.55 | 25.12 | 962,600 | +0.58(+2.36%) |
Jan 06, 2006 | 24.63 | 24.97 | 24.39 | 24.54 | 1,316,200 | -0.42(-1.68%) |
Jan 05, 2006 | 24.79 | 25.06 | 24.79 | 24.96 | 375,600 | +0.16(+0.65%) |
Jan 04, 2006 | 24.62 | 24.98 | 24.62 | 24.80 | 561,300 | +0.40(+1.64%) |