Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.18 | 26.34 | 25.00 | 26.34 | 64,732 | +1.25(+5.00%) |
Mar 30, 2006 | 24.82 | 25.09 | 24.82 | 25.09 | 7,812 | +0.07(+0.28%) |
Mar 29, 2006 | 24.91 | 25.13 | 24.91 | 25.02 | 18,415 | -0.07(-0.28%) |
Mar 28, 2006 | 24.73 | 25.36 | 24.73 | 25.09 | 24,553 | +0.31(+1.27%) |
Mar 27, 2006 | 24.91 | 24.91 | 24.46 | 24.77 | 18,415 | -0.40(-1.60%) |
Mar 24, 2006 | 24.55 | 25.18 | 24.46 | 25.18 | 15,625 | +0.49(+2.00%) |
Mar 23, 2006 | 24.59 | 24.72 | 24.46 | 24.68 | 8,370 | -0.04(-0.18%) |
Mar 22, 2006 | 24.82 | 24.85 | 24.73 | 24.73 | 13,393 | -0.10(-0.41%) |
Mar 21, 2006 | 24.86 | 24.87 | 24.83 | 24.83 | 3,906 | -0.21(-0.84%) |
Mar 20, 2006 | 25.18 | 25.18 | 25.04 | 25.04 | 11,160 | -0.31(-1.24%) |
Mar 17, 2006 | 25.18 | 25.36 | 25.18 | 25.36 | 4,464 | +0.09(+0.37%) |
Mar 16, 2006 | 25.13 | 25.45 | 25.13 | 25.26 | 7,254 | -0.09(-0.37%) |
Mar 15, 2006 | 25.49 | 25.49 | 25.27 | 25.36 | 12,834 | -0.31(-1.21%) |
Mar 14, 2006 | 25.67 | 25.67 | 25.53 | 25.67 | 7,812 | +0.00(+0.00%) |
Mar 13, 2006 | 25.09 | 25.67 | 25.09 | 25.67 | 11,718 | +0.49(+1.96%) |
Mar 10, 2006 | 25.09 | 25.18 | 25.09 | 25.18 | 1,116 | +0.27(+1.08%) |
Mar 09, 2006 | 25.00 | 25.00 | 24.82 | 24.91 | 3,348 | -0.23(-0.91%) |
Mar 08, 2006 | 25.00 | 25.14 | 24.82 | 25.14 | 8,370 | -0.04(-0.16%) |
Mar 07, 2006 | 25.54 | 25.54 | 25.18 | 25.18 | 5,022 | -0.63(-2.43%) |
Mar 06, 2006 | 25.89 | 25.89 | 25.80 | 25.80 | 1,116 | -0.22(-0.86%) |
Mar 03, 2006 | 26.16 | 26.30 | 26.03 | 26.03 | 34,598 | -0.13(-0.51%) |
Mar 02, 2006 | 26.16 | 26.16 | 25.98 | 26.16 | 13,951 | +0.04(+0.17%) |
Mar 01, 2006 | 26.25 | 26.25 | 26.12 | 26.12 | 10,044 | -0.18(-0.68%) |
Feb 28, 2006 | 26.07 | 26.30 | 26.07 | 26.30 | 4,464 | +0.04(+0.17%) |
Feb 27, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 3,906 | -0.18(-0.68%) |
Feb 24, 2006 | 26.52 | 26.52 | 26.34 | 26.43 | 9,486 | -0.22(-0.84%) |
Feb 23, 2006 | 25.98 | 26.66 | 25.82 | 26.66 | 26,227 | +0.74(+2.86%) |
Feb 22, 2006 | 25.89 | 25.98 | 25.80 | 25.92 | 8,370 | -0.07(-0.26%) |
Feb 21, 2006 | 25.80 | 26.16 | 25.45 | 25.98 | 34,040 | +0.27(+1.05%) |
Feb 17, 2006 | 25.63 | 25.80 | 25.63 | 25.71 | 8,370 | +0.09(+0.35%) |
Feb 16, 2006 | 25.63 | 25.63 | 25.63 | 25.63 | 1,116 | -0.09(-0.35%) |
Feb 15, 2006 | 25.71 | 25.71 | 25.71 | 25.71 | 558 | -0.04(-0.17%) |
Feb 14, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 1,116 | -0.09(-0.35%) |
Feb 13, 2006 | 26.16 | 26.16 | 25.85 | 25.85 | 29,018 | -0.31(-1.20%) |
Feb 10, 2006 | 25.85 | 26.34 | 25.71 | 26.16 | 10,044 | +0.18(+0.69%) |
Feb 09, 2006 | 26.07 | 26.07 | 25.89 | 25.98 | 65,290 | +0.09(+0.35%) |
Feb 08, 2006 | 26.00 | 26.34 | 25.80 | 25.89 | 39,620 | -0.11(-0.41%) |
Feb 07, 2006 | 25.76 | 26.00 | 25.76 | 26.00 | 12,834 | +0.11(+0.42%) |
Feb 06, 2006 | 25.63 | 25.89 | 25.63 | 25.89 | 3,348 | +0.41(+1.59%) |
Feb 03, 2006 | 25.49 | 25.61 | 25.27 | 25.49 | 30,692 | +0.13(+0.52%) |
Feb 02, 2006 | 25.18 | 25.39 | 25.18 | 25.36 | 122,211 | +0.00(+0.00%) |
Feb 01, 2006 | 25.27 | 25.39 | 25.22 | 25.36 | 277,904 | +0.25(+1.00%) |
Jan 31, 2006 | 25.23 | 25.23 | 25.09 | 25.11 | 14,509 | +0.00(+0.00%) |
Jan 30, 2006 | 25.40 | 25.40 | 25.11 | 25.11 | 6,696 | -0.21(-0.81%) |
Jan 27, 2006 | 25.27 | 25.41 | 25.27 | 25.31 | 23,437 | +0.00(+0.00%) |
Jan 26, 2006 | 25.45 | 25.52 | 25.31 | 25.31 | 18,973 | -0.13(-0.53%) |
Jan 25, 2006 | 25.34 | 25.76 | 25.28 | 25.45 | 17,299 | +0.09(+0.35%) |
Jan 24, 2006 | 25.45 | 25.54 | 25.31 | 25.36 | 17,299 | +0.13(+0.53%) |
Jan 23, 2006 | 25.40 | 25.45 | 25.22 | 25.22 | 50,781 | -0.22(-0.88%) |
Jan 20, 2006 | 25.49 | 25.49 | 25.27 | 25.45 | 35,156 | +0.22(+0.89%) |
Jan 19, 2006 | 25.31 | 25.45 | 25.22 | 25.22 | 51,897 | -0.18(-0.71%) |
Jan 18, 2006 | 25.45 | 25.63 | 25.27 | 25.40 | 67,523 | -0.22(-0.87%) |
Jan 17, 2006 | 25.45 | 25.80 | 25.33 | 25.63 | 44,085 | +0.00(+0.00%) |
Jan 13, 2006 | 26.30 | 26.48 | 25.63 | 25.63 | 169,644 | -0.64(-2.45%) |
Jan 12, 2006 | 26.34 | 26.52 | 26.16 | 26.27 | 14,509 | +0.10(+0.40%) |
Jan 11, 2006 | 26.32 | 26.32 | 26.16 | 26.16 | 25,111 | -0.15(-0.57%) |
Jan 10, 2006 | 26.34 | 26.34 | 26.31 | 26.32 | 3,348 | -0.12(-0.45%) |
Jan 09, 2006 | 26.43 | 26.43 | 26.43 | 26.43 | 2,790 | -0.09(-0.33%) |
Jan 06, 2006 | 26.70 | 26.70 | 26.43 | 26.52 | 9,486 | -0.21(-0.80%) |
Jan 05, 2006 | 26.30 | 26.79 | 26.07 | 26.73 | 25,669 | +0.30(+1.15%) |
Jan 04, 2006 | 26.43 | 26.43 | 26.30 | 26.43 | 3,348 | +0.02(+0.07%) |