Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.92 | 24.92 | 24.74 | 24.80 | 113,728 | -0.07(-0.27%) |
Mar 30, 2006 | 24.88 | 25.00 | 24.79 | 24.86 | 54,691 | -0.02(-0.08%) |
Mar 29, 2006 | 24.74 | 24.92 | 24.70 | 24.88 | 93,538 | +0.23(+0.94%) |
Mar 28, 2006 | 24.78 | 24.91 | 24.64 | 24.65 | 77,948 | -0.14(-0.57%) |
Mar 27, 2006 | 24.83 | 24.85 | 24.76 | 24.79 | 73,348 | -0.06(-0.24%) |
Mar 24, 2006 | 24.82 | 24.90 | 24.76 | 24.85 | 40,890 | -0.04(-0.17%) |
Mar 23, 2006 | 24.90 | 24.91 | 24.81 | 24.89 | 63,125 | -0.01(-0.03%) |
Mar 22, 2006 | 24.79 | 24.94 | 24.74 | 24.90 | 67,981 | +0.16(+0.66%) |
Mar 21, 2006 | 24.94 | 25.02 | 24.74 | 24.74 | 98,138 | -0.20(-0.80%) |
Mar 20, 2006 | 24.96 | 24.99 | 24.90 | 24.94 | 50,602 | -0.02(-0.08%) |
Mar 17, 2006 | 24.94 | 25.01 | 24.92 | 24.96 | 28,368 | -0.00(-0.02%) |
Mar 16, 2006 | 24.92 | 25.03 | 24.91 | 24.96 | 61,847 | +0.09(+0.35%) |
Mar 15, 2006 | 24.77 | 24.89 | 24.73 | 24.87 | 45,491 | +0.15(+0.60%) |
Mar 14, 2006 | 24.48 | 24.77 | 24.48 | 24.73 | 68,747 | +0.24(+0.97%) |
Mar 13, 2006 | 24.52 | 24.60 | 24.32 | 24.49 | 51,624 | +0.04(+0.16%) |
Mar 10, 2006 | 24.32 | 24.48 | 24.26 | 24.45 | 51,880 | +0.14(+0.60%) |
Mar 09, 2006 | 24.47 | 24.48 | 24.27 | 24.30 | 42,424 | -0.09(-0.38%) |
Mar 08, 2006 | 24.28 | 24.44 | 24.25 | 24.40 | 82,037 | +0.07(+0.27%) |
Mar 07, 2006 | 24.34 | 24.39 | 24.25 | 24.33 | 31,946 | -0.13(-0.51%) |
Mar 06, 2006 | 24.65 | 24.65 | 24.40 | 24.46 | 52,391 | -0.18(-0.72%) |
Mar 03, 2006 | 24.53 | 24.78 | 24.53 | 24.63 | 56,480 | -0.02(-0.06%) |
Mar 02, 2006 | 24.57 | 24.68 | 24.56 | 24.65 | 67,470 | -0.05(-0.22%) |
Mar 01, 2006 | 24.51 | 24.70 | 24.50 | 24.70 | 102,483 | +0.25(+1.02%) |
Feb 28, 2006 | 24.73 | 24.65 | 24.44 | 24.45 | 74,114 | -0.28(-1.14%) |
Feb 27, 2006 | 24.65 | 24.78 | 24.65 | 24.73 | 89,960 | +0.12(+0.49%) |
Feb 24, 2006 | 24.58 | 24.66 | 24.56 | 24.61 | 30,412 | +0.04(+0.14%) |
Feb 23, 2006 | 24.61 | 24.71 | 24.51 | 24.58 | 53,413 | -0.04(-0.17%) |
Feb 22, 2006 | 24.50 | 24.69 | 24.48 | 24.62 | 57,758 | +0.11(+0.47%) |
Feb 21, 2006 | 24.60 | 24.63 | 24.43 | 24.51 | 66,703 | -0.03(-0.10%) |
Feb 17, 2006 | 24.59 | 24.59 | 24.51 | 24.53 | 66,192 | -0.06(-0.25%) |
Feb 16, 2006 | 24.41 | 24.59 | 24.40 | 24.59 | 94,560 | +0.24(+0.98%) |
Feb 15, 2006 | 24.28 | 24.38 | 24.22 | 24.35 | 120,117 | +0.06(+0.24%) |
Feb 14, 2006 | 24.09 | 24.33 | 24.04 | 24.29 | 83,570 | +0.22(+0.91%) |
Feb 13, 2006 | 24.11 | 24.13 | 23.97 | 24.08 | 56,736 | -0.09(-0.36%) |
Feb 10, 2006 | 24.11 | 24.19 | 23.93 | 24.16 | 40,635 | +0.05(+0.21%) |
Feb 09, 2006 | 24.21 | 24.34 | 24.11 | 24.11 | 62,614 | -0.03(-0.11%) |
Feb 08, 2006 | 24.04 | 24.18 | 23.96 | 24.14 | 81,781 | +0.18(+0.75%) |
Feb 07, 2006 | 24.13 | 24.20 | 23.94 | 23.96 | 41,402 | -0.20(-0.84%) |
Feb 06, 2006 | 24.20 | 24.20 | 24.12 | 24.16 | 31,946 | +0.01(+0.05%) |
Feb 03, 2006 | 24.14 | 24.28 | 24.08 | 24.15 | 102,738 | -0.12(-0.48%) |
Feb 02, 2006 | 24.46 | 24.46 | 24.21 | 24.27 | 156,152 | -0.20(-0.83%) |
Feb 01, 2006 | 24.41 | 24.51 | 24.41 | 24.47 | 66,958 | +0.06(+0.24%) |
Jan 31, 2006 | 24.46 | 24.53 | 24.38 | 24.41 | 106,316 | -0.12(-0.48%) |
Jan 30, 2006 | 24.52 | 24.58 | 24.49 | 24.53 | 60,825 | +0.03(+0.13%) |
Jan 27, 2006 | 24.37 | 24.55 | 24.35 | 24.50 | 78,203 | +0.18(+0.74%) |
Jan 26, 2006 | 24.29 | 24.35 | 24.17 | 24.32 | 129,828 | +0.21(+0.86%) |
Jan 25, 2006 | 24.26 | 24.27 | 24.03 | 24.11 | 72,581 | -0.05(-0.23%) |
Jan 24, 2006 | 24.13 | 24.26 | 24.11 | 24.17 | 86,382 | +0.07(+0.30%) |
Jan 23, 2006 | 24.08 | 24.15 | 24.03 | 24.09 | 81,270 | +0.04(+0.18%) |
Jan 20, 2006 | 24.47 | 24.47 | 24.02 | 24.05 | 192,187 | -0.41(-1.66%) |
Jan 19, 2006 | 24.35 | 24.53 | 24.33 | 24.46 | 304,382 | +0.13(+0.51%) |
Jan 18, 2006 | 24.31 | 24.39 | 24.19 | 24.33 | 55,202 | -0.09(-0.38%) |
Jan 17, 2006 | 24.41 | 24.43 | 24.31 | 24.43 | 1,078,243 | -0.08(-0.32%) |
Jan 13, 2006 | 24.47 | 24.52 | 24.44 | 24.51 | 34,246 | +0.02(+0.10%) |
Jan 12, 2006 | 24.60 | 24.62 | 24.47 | 24.48 | 59,291 | -0.13(-0.51%) |
Jan 11, 2006 | 24.57 | 24.66 | 24.53 | 24.61 | 82,548 | +0.08(+0.32%) |
Jan 10, 2006 | 24.44 | 24.57 | 24.43 | 24.53 | 115,772 | -0.03(-0.11%) |
Jan 09, 2006 | 24.46 | 24.56 | 24.42 | 24.56 | 66,192 | +0.11(+0.46%) |
Jan 06, 2006 | 24.38 | 24.45 | 24.24 | 24.44 | 90,215 | +0.24(+1.00%) |
Jan 05, 2006 | 24.22 | 24.22 | 24.13 | 24.20 | 55,202 | +0.01(+0.05%) |
Jan 04, 2006 | 24.08 | 24.22 | 24.05 | 24.19 | 225,922 | +0.15(+0.63%) |