Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.03 | 25.71 | 24.94 | 25.64 | 616,975 | +0.61(+2.45%) |
Mar 30, 2006 | 24.89 | 25.20 | 24.89 | 25.03 | 289,661 | +0.36(+1.46%) |
Mar 29, 2006 | 24.95 | 24.95 | 24.51 | 24.67 | 342,529 | +0.17(+0.70%) |
Mar 28, 2006 | 25.12 | 25.12 | 24.36 | 24.50 | 305,211 | -0.58(-2.30%) |
Mar 27, 2006 | 25.07 | 25.23 | 24.98 | 25.07 | 487,471 | +0.17(+0.69%) |
Mar 24, 2006 | 24.53 | 24.98 | 24.52 | 24.90 | 403,171 | +0.34(+1.39%) |
Mar 23, 2006 | 25.10 | 25.11 | 24.34 | 24.56 | 488,360 | -0.54(-2.15%) |
Mar 22, 2006 | 25.89 | 26.34 | 24.58 | 25.10 | 980,607 | -0.06(-0.25%) |
Mar 21, 2006 | 24.84 | 25.67 | 24.54 | 25.17 | 567,994 | +0.48(+1.93%) |
Mar 20, 2006 | 24.42 | 24.92 | 24.32 | 24.69 | 652,738 | +0.38(+1.56%) |
Mar 17, 2006 | 24.56 | 24.56 | 24.09 | 24.31 | 590,430 | -0.25(-1.03%) |
Mar 16, 2006 | 24.80 | 24.90 | 24.33 | 24.56 | 708,494 | -0.08(-0.33%) |
Mar 15, 2006 | 23.63 | 24.66 | 23.30 | 24.64 | 513,350 | +1.11(+4.71%) |
Mar 14, 2006 | 23.63 | 23.93 | 23.45 | 23.54 | 348,305 | -0.01(-0.04%) |
Mar 13, 2006 | 23.44 | 23.90 | 23.44 | 23.54 | 407,503 | +0.24(+1.04%) |
Mar 10, 2006 | 22.69 | 23.45 | 22.46 | 23.30 | 386,178 | +0.79(+3.52%) |
Mar 09, 2006 | 22.71 | 23.32 | 22.25 | 22.51 | 362,188 | -0.05(-0.24%) |
Mar 08, 2006 | 22.55 | 22.66 | 21.97 | 22.56 | 611,199 | -0.12(-0.52%) |
Mar 07, 2006 | 23.35 | 23.38 | 22.54 | 22.68 | 480,807 | -0.71(-3.04%) |
Mar 06, 2006 | 23.05 | 23.99 | 23.05 | 23.39 | 262,672 | -0.51(-2.15%) |
Mar 03, 2006 | 23.86 | 24.31 | 23.47 | 23.90 | 343,307 | -0.23(-0.97%) |
Mar 02, 2006 | 23.63 | 24.14 | 23.34 | 24.14 | 310,653 | +0.56(+2.37%) |
Mar 01, 2006 | 22.91 | 23.78 | 22.84 | 23.58 | 418,832 | +0.79(+3.48%) |
Feb 28, 2006 | 23.17 | 23.33 | 22.60 | 22.79 | 514,127 | -0.38(-1.63%) |
Feb 27, 2006 | 23.95 | 23.96 | 23.09 | 23.17 | 326,424 | -0.34(-1.46%) |
Feb 24, 2006 | 23.09 | 23.51 | 23.05 | 23.51 | 326,313 | +0.53(+2.31%) |
Feb 23, 2006 | 23.36 | 23.41 | 22.73 | 22.98 | 344,861 | -0.55(-2.33%) |
Feb 22, 2006 | 23.54 | 23.81 | 23.23 | 23.53 | 583,210 | +0.04(+0.15%) |
Feb 21, 2006 | 23.41 | 23.50 | 22.73 | 23.49 | 549,779 | +0.01(+0.04%) |
Feb 17, 2006 | 23.79 | 23.84 | 22.78 | 23.48 | 494,246 | -0.15(-0.65%) |
Feb 16, 2006 | 24.13 | 24.67 | 23.45 | 23.63 | 568,994 | -0.15(-0.64%) |
Feb 15, 2006 | 23.43 | 23.79 | 23.28 | 23.79 | 397,174 | +0.35(+1.50%) |
Feb 14, 2006 | 22.96 | 23.46 | 22.78 | 23.44 | 913,189 | +0.53(+2.32%) |
Feb 13, 2006 | 22.51 | 22.96 | 22.50 | 22.91 | 758,251 | +0.41(+1.80%) |
Feb 10, 2006 | 22.75 | 22.75 | 22.28 | 22.50 | 345,084 | -0.25(-1.11%) |
Feb 09, 2006 | 22.96 | 23.02 | 22.70 | 22.75 | 481,140 | +0.17(+0.76%) |
Feb 08, 2006 | 21.97 | 22.88 | 21.82 | 22.58 | 697,054 | +0.87(+4.02%) |
Feb 07, 2006 | 21.94 | 21.97 | 21.60 | 21.71 | 637,744 | -0.30(-1.35%) |
Feb 06, 2006 | 21.41 | 22.06 | 21.18 | 22.00 | 666,622 | +0.60(+2.82%) |
Feb 03, 2006 | 21.20 | 21.45 | 20.84 | 21.40 | 463,814 | +0.33(+1.58%) |
Feb 02, 2006 | 21.60 | 21.60 | 20.69 | 21.07 | 663,067 | -0.52(-2.42%) |
Feb 01, 2006 | 21.32 | 21.66 | 21.32 | 21.59 | 457,483 | +0.13(+0.63%) |
Jan 31, 2006 | 21.57 | 21.61 | 21.26 | 21.46 | 478,697 | -0.14(-0.67%) |
Jan 30, 2006 | 21.45 | 21.82 | 21.37 | 21.60 | 787,573 | +0.04(+0.17%) |
Jan 27, 2006 | 21.82 | 21.77 | 21.34 | 21.56 | 1,857,367 | -0.24(-1.11%) |
Jan 26, 2006 | 22.96 | 22.96 | 21.48 | 21.81 | 1,963,658 | -1.48(-6.34%) |
Jan 25, 2006 | 23.41 | 23.63 | 23.18 | 23.28 | 421,164 | -0.06(-0.27%) |
Jan 24, 2006 | 22.54 | 23.58 | 22.51 | 23.35 | 550,668 | +0.75(+3.31%) |
Jan 23, 2006 | 22.67 | 23.04 | 22.29 | 22.60 | 441,600 | +0.07(+0.32%) |
Jan 20, 2006 | 22.64 | 22.71 | 22.47 | 22.53 | 392,620 | -0.02(-0.08%) |
Jan 19, 2006 | 22.82 | 22.87 | 22.51 | 22.55 | 1,130,769 | +0.04(+0.16%) |
Jan 18, 2006 | 22.33 | 22.55 | 22.06 | 22.51 | 535,896 | +0.10(+0.44%) |
Jan 17, 2006 | 22.89 | 22.94 | 22.14 | 22.41 | 491,692 | -0.35(-1.54%) |
Jan 13, 2006 | 22.68 | 22.94 | 22.22 | 22.76 | 305,100 | -0.22(-0.94%) |
Jan 12, 2006 | 23.55 | 23.55 | 22.96 | 22.98 | 434,270 | -0.54(-2.30%) |
Jan 11, 2006 | 24.17 | 24.21 | 23.28 | 23.52 | 605,979 | -0.19(-0.80%) |
Jan 10, 2006 | 23.23 | 23.99 | 23.00 | 23.71 | 906,414 | +0.39(+1.66%) |
Jan 09, 2006 | 23.09 | 23.41 | 23.07 | 23.32 | 556,888 | +0.33(+1.45%) |
Jan 06, 2006 | 22.82 | 23.41 | 22.24 | 22.99 | 528,455 | +0.17(+0.75%) |
Jan 05, 2006 | 22.37 | 22.82 | 22.21 | 22.82 | 736,149 | +0.65(+2.92%) |
Jan 04, 2006 | 21.95 | 22.42 | 21.92 | 22.17 | 978,719 | +0.29(+1.32%) |