Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.85 | 28.85 | 23.71 | 23.85 | 12,115 | +0.08(+0.34%) |
Mar 30, 2006 | 23.77 | 23.79 | 23.53 | 23.77 | 12,089 | +0.52(+2.23%) |
Mar 29, 2006 | 23.25 | 23.27 | 22.91 | 23.25 | 13,470 | +0.19(+0.82%) |
Mar 28, 2006 | 23.10 | 26.55 | 22.85 | 23.06 | 10,175 | -0.04(-0.16%) |
Mar 27, 2006 | 23.10 | 23.34 | 23.07 | 23.10 | 5,854 | -0.23(-0.98%) |
Mar 24, 2006 | 23.14 | 23.50 | 22.94 | 23.32 | 22,915 | +0.57(+2.50%) |
Mar 21, 2006 | 22.76 | 23.01 | 22.48 | 22.76 | 15,830 | -0.48(-2.06%) |
Mar 20, 2006 | 23.23 | 23.73 | 23.23 | 23.23 | 5,708 | -0.29(-1.21%) |
Mar 17, 2006 | 23.52 | 23.97 | 22.71 | 23.52 | 11,437 | -0.62(-2.57%) |
Mar 16, 2006 | 24.14 | 24.20 | 23.83 | 24.14 | 2,450 | +0.48(+2.04%) |
Mar 15, 2006 | 23.04 | 24.92 | 23.12 | 23.66 | 9,537 | +0.62(+2.68%) |
Mar 14, 2006 | 22.74 | 23.05 | 22.90 | 23.04 | 4,566 | +0.30(+1.32%) |
Mar 13, 2006 | 22.74 | 22.74 | 22.59 | 22.74 | 5,003 | +0.06(+0.26%) |
Mar 10, 2006 | 22.68 | 22.75 | 22.68 | 22.68 | 1,895 | -0.13(-0.57%) |
Mar 09, 2006 | 22.81 | 22.81 | 22.32 | 22.81 | 7,400 | +0.02(+0.09%) |
Mar 08, 2006 | 22.79 | 23.29 | 22.61 | 22.79 | 4,750 | -0.47(-2.02%) |
Mar 07, 2006 | 23.26 | 23.80 | 22.76 | 23.26 | 12,220 | -0.79(-3.28%) |
Mar 06, 2006 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 24.05 | 24.13 | 23.83 | 24.05 | 5,615 | +0.30(+1.26%) |
Mar 02, 2006 | 23.75 | 23.84 | 23.57 | 23.75 | 7,143 | +0.56(+2.41%) |
Mar 01, 2006 | 23.19 | 23.32 | 22.97 | 23.19 | 4,849 | +0.18(+0.78%) |
Feb 28, 2006 | 23.01 | 23.25 | 22.87 | 23.01 | 11,191 | +0.00(+0.00%) |
Feb 27, 2006 | 23.01 | 23.35 | 22.85 | 23.01 | 10,410 | +0.10(+0.44%) |
Feb 24, 2006 | 22.91 | 23.09 | 22.72 | 22.91 | 8,130 | +0.34(+1.50%) |
Feb 23, 2006 | 22.57 | 22.57 | 22.07 | 22.57 | 10,576 | +0.31(+1.40%) |
Feb 22, 2006 | 22.26 | 23.09 | 22.26 | 22.26 | 4,340 | -0.88(-3.80%) |
Feb 21, 2006 | 23.14 | 23.56 | 22.71 | 23.14 | 17,439 | -0.11(-0.48%) |
Feb 17, 2006 | 23.25 | 23.49 | 22.64 | 23.25 | 2,810 | +1.00(+4.47%) |
Feb 16, 2006 | 22.25 | 22.25 | 22.09 | 22.25 | 2,670 | +0.59(+2.74%) |
Feb 15, 2006 | 21.66 | 22.07 | 21.66 | 21.66 | 5,888 | +0.16(+0.74%) |
Feb 14, 2006 | 21.50 | 21.61 | 21.03 | 21.50 | 4,885 | +0.04(+0.19%) |
Feb 13, 2006 | 21.46 | 22.11 | 21.05 | 21.46 | 5,239 | -0.35(-1.60%) |
Feb 10, 2006 | 21.81 | 22.76 | 21.77 | 21.81 | 9,545 | -0.66(-2.95%) |
Feb 09, 2006 | 22.47 | 23.33 | 22.47 | 22.47 | 5,860 | +0.05(+0.22%) |
Feb 08, 2006 | 22.42 | 22.69 | 22.42 | 22.42 | 2,175 | -0.05(-0.20%) |
Feb 07, 2006 | 23.13 | 23.45 | 22.39 | 22.47 | 13,164 | -0.66(-2.85%) |
Feb 06, 2006 | 23.13 | 23.25 | 22.79 | 23.13 | 7,712 | +0.49(+2.16%) |
Feb 03, 2006 | 22.64 | 22.65 | 22.31 | 22.64 | 1,520 | +0.36(+1.62%) |
Feb 02, 2006 | 22.28 | 22.87 | 22.27 | 22.28 | 4,850 | -0.17(-0.76%) |
Feb 01, 2006 | 22.45 | 23.01 | 22.40 | 22.45 | 8,828 | +0.15(+0.67%) |
Jan 31, 2006 | 22.30 | 22.94 | 22.30 | 22.30 | 10,566 | -0.55(-2.39%) |
Jan 30, 2006 | 22.85 | 22.85 | 22.40 | 22.85 | 5,368 | +0.44(+1.98%) |
Jan 27, 2006 | 22.40 | 22.40 | 22.22 | 22.40 | 1,949 | +0.32(+1.46%) |
Jan 26, 2006 | 22.08 | 22.15 | 21.91 | 22.08 | 12,355 | +0.04(+0.18%) |
Jan 25, 2006 | 22.04 | 22.23 | 21.73 | 22.04 | 3,860 | +0.40(+1.85%) |
Jan 24, 2006 | 21.64 | 21.64 | 21.29 | 21.64 | 14,925 | +0.31(+1.45%) |
Jan 23, 2006 | 21.33 | 21.33 | 21.03 | 21.33 | 5,778 | +0.32(+1.52%) |
Jan 20, 2006 | 21.01 | 21.41 | 21.00 | 21.01 | 3,800 | -0.12(-0.56%) |
Jan 19, 2006 | 21.13 | 21.14 | 20.83 | 21.13 | 4,275 | +0.18(+0.88%) |
Jan 18, 2006 | 20.95 | 21.08 | 20.55 | 20.95 | 1,600 | -0.38(-1.80%) |
Jan 17, 2006 | 21.33 | 21.42 | 21.06 | 21.33 | 8,434 | +0.15(+0.71%) |
Jan 13, 2006 | 21.18 | 21.24 | 20.98 | 21.18 | 1,850 | +0.19(+0.92%) |
Jan 12, 2006 | 20.99 | 20.99 | 20.77 | 20.99 | 7,000 | +0.02(+0.08%) |
Jan 11, 2006 | 20.97 | 20.97 | 20.83 | 20.97 | 6,215 | +0.40(+1.94%) |
Jan 10, 2006 | 20.57 | 20.75 | 20.38 | 20.57 | 4,180 | -0.09(-0.44%) |
Jan 09, 2006 | 20.66 | 20.75 | 20.65 | 20.66 | 1,565 | -0.23(-1.10%) |
Jan 06, 2006 | 20.89 | 20.89 | 20.75 | 20.89 | 2,605 | +0.14(+0.68%) |
Jan 05, 2006 | 20.75 | 20.98 | 20.70 | 20.75 | 6,123 | +0.01(+0.06%) |
Jan 04, 2006 | 20.27 | 20.73 | 20.46 | 20.73 | 1,600 | +0.46(+2.29%) |