Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.03 | 30.32 | 29.74 | 29.98 | 572,895 | +0.01(+0.04%) |
Mar 30, 2006 | 30.46 | 30.53 | 29.84 | 29.96 | 716,306 | -0.54(-1.76%) |
Mar 29, 2006 | 30.18 | 30.79 | 30.13 | 30.50 | 555,268 | +0.33(+1.11%) |
Mar 28, 2006 | 29.97 | 30.31 | 29.71 | 30.16 | 647,439 | +0.07(+0.22%) |
Mar 27, 2006 | 30.19 | 30.29 | 30.03 | 30.10 | 635,637 | -0.21(-0.68%) |
Mar 24, 2006 | 29.87 | 30.46 | 29.80 | 30.30 | 820,876 | +0.48(+1.59%) |
Mar 23, 2006 | 30.46 | 30.50 | 29.66 | 29.83 | 1,008,804 | -0.90(-2.94%) |
Mar 22, 2006 | 30.38 | 30.82 | 30.18 | 30.73 | 743,942 | +0.43(+1.41%) |
Mar 21, 2006 | 30.12 | 30.44 | 29.80 | 30.30 | 519,714 | +0.25(+0.82%) |
Mar 20, 2006 | 30.24 | 30.61 | 29.90 | 30.06 | 630,409 | -0.27(-0.88%) |
Mar 17, 2006 | 30.19 | 30.44 | 30.02 | 30.32 | 906,026 | +0.44(+1.48%) |
Mar 16, 2006 | 30.12 | 30.31 | 29.80 | 29.88 | 461,752 | -0.15(-0.49%) |
Mar 15, 2006 | 29.92 | 30.09 | 29.58 | 30.03 | 636,982 | +0.21(+0.70%) |
Mar 14, 2006 | 29.43 | 29.86 | 29.33 | 29.82 | 508,809 | +0.35(+1.20%) |
Mar 13, 2006 | 29.52 | 29.89 | 29.35 | 29.47 | 408,122 | -0.07(-0.23%) |
Mar 10, 2006 | 29.12 | 29.63 | 28.79 | 29.53 | 672,835 | +0.54(+1.87%) |
Mar 09, 2006 | 29.46 | 29.61 | 28.91 | 28.99 | 778,451 | -0.48(-1.64%) |
Mar 08, 2006 | 29.48 | 29.58 | 29.05 | 29.47 | 1,105,457 | -0.15(-0.50%) |
Mar 07, 2006 | 29.78 | 29.94 | 29.43 | 29.62 | 634,144 | -0.39(-1.29%) |
Mar 06, 2006 | 30.29 | 30.39 | 29.79 | 30.01 | 533,607 | -0.19(-0.62%) |
Mar 03, 2006 | 29.81 | 30.49 | 29.69 | 30.20 | 677,914 | +0.22(+0.74%) |
Mar 02, 2006 | 30.30 | 30.39 | 29.90 | 29.98 | 751,113 | -0.41(-1.34%) |
Mar 01, 2006 | 29.64 | 30.40 | 29.64 | 30.38 | 745,436 | +0.70(+2.37%) |
Feb 28, 2006 | 30.20 | 30.20 | 29.63 | 29.68 | 983,857 | -0.52(-1.73%) |
Feb 27, 2006 | 29.90 | 30.27 | 29.82 | 30.20 | 494,468 | +0.25(+0.83%) |
Feb 24, 2006 | 29.85 | 29.98 | 29.52 | 29.96 | 951,739 | +0.10(+0.34%) |
Feb 23, 2006 | 29.76 | 30.02 | 29.65 | 29.86 | 902,441 | +0.05(+0.18%) |
Feb 22, 2006 | 29.01 | 29.85 | 28.73 | 29.80 | 935,157 | +0.96(+3.32%) |
Feb 21, 2006 | 28.92 | 29.23 | 28.73 | 28.84 | 955,174 | -0.11(-0.39%) |
Feb 17, 2006 | 29.38 | 29.39 | 28.66 | 28.96 | 820,727 | -0.27(-0.94%) |
Feb 16, 2006 | 29.03 | 29.25 | 28.92 | 29.23 | 414,994 | +0.21(+0.71%) |
Feb 15, 2006 | 28.95 | 29.06 | 28.61 | 29.03 | 458,466 | -0.08(-0.28%) |
Feb 14, 2006 | 28.50 | 29.11 | 28.19 | 29.11 | 1,604,257 | +0.62(+2.19%) |
Feb 13, 2006 | 28.93 | 28.93 | 28.27 | 28.48 | 495,663 | -0.39(-1.37%) |
Feb 10, 2006 | 28.76 | 28.97 | 28.36 | 28.88 | 922,907 | +0.07(+0.23%) |
Feb 09, 2006 | 28.54 | 29.02 | 28.26 | 28.81 | 982,661 | +0.31(+1.08%) |
Feb 08, 2006 | 27.61 | 28.58 | 27.57 | 28.50 | 1,128,612 | +0.96(+3.47%) |
Feb 07, 2006 | 27.78 | 28.06 | 27.48 | 27.55 | 1,153,559 | -0.48(-1.70%) |
Feb 06, 2006 | 27.61 | 28.02 | 27.04 | 28.02 | 2,142,645 | +0.58(+2.10%) |
Feb 03, 2006 | 28.78 | 28.88 | 27.33 | 27.45 | 2,448,737 | -1.84(-6.29%) |
Feb 02, 2006 | 29.46 | 29.49 | 29.00 | 29.29 | 685,383 | -0.17(-0.59%) |
Feb 01, 2006 | 29.80 | 29.80 | 29.09 | 29.46 | 815,648 | -0.46(-1.54%) |
Jan 31, 2006 | 29.55 | 30.06 | 29.31 | 29.92 | 755,146 | +0.18(+0.61%) |
Jan 30, 2006 | 30.02 | 30.28 | 29.61 | 29.74 | 822,221 | -0.21(-0.72%) |
Jan 27, 2006 | 29.39 | 30.12 | 29.26 | 29.96 | 907,819 | +0.64(+2.19%) |
Jan 26, 2006 | 28.98 | 29.45 | 29.11 | 29.31 | 718,846 | +0.33(+1.15%) |
Jan 25, 2006 | 29.02 | 29.24 | 28.66 | 28.98 | 940,385 | -0.19(-0.67%) |
Jan 24, 2006 | 27.98 | 29.25 | 27.98 | 29.17 | 1,286,214 | +1.39(+5.01%) |
Jan 23, 2006 | 28.14 | 28.14 | 27.46 | 27.78 | 724,970 | -0.17(-0.62%) |
Jan 20, 2006 | 29.03 | 29.28 | 27.93 | 27.95 | 1,366,285 | -0.48(-1.67%) |
Jan 19, 2006 | 27.39 | 28.65 | 27.37 | 28.43 | 1,231,987 | +1.09(+3.99%) |
Jan 18, 2006 | 26.75 | 27.51 | 26.72 | 27.34 | 1,090,817 | +0.35(+1.29%) |
Jan 17, 2006 | 27.41 | 27.42 | 26.74 | 26.99 | 1,119,350 | -0.46(-1.66%) |
Jan 13, 2006 | 27.53 | 27.70 | 27.40 | 27.45 | 802,203 | +0.00(+0.00%) |
Jan 12, 2006 | 27.97 | 28.05 | 27.38 | 27.45 | 993,417 | -0.66(-2.36%) |
Jan 11, 2006 | 28.44 | 28.45 | 27.99 | 28.11 | 981,765 | -0.29(-1.04%) |
Jan 10, 2006 | 28.85 | 28.85 | 28.16 | 28.40 | 1,413,192 | -0.72(-2.48%) |
Jan 09, 2006 | 28.63 | 29.17 | 28.51 | 29.13 | 834,620 | +0.37(+1.28%) |
Jan 06, 2006 | 28.53 | 28.82 | 28.20 | 28.76 | 1,145,044 | +0.25(+0.89%) |
Jan 05, 2006 | 28.05 | 28.57 | 27.93 | 28.50 | 1,319,228 | +0.46(+1.62%) |
Jan 04, 2006 | 27.24 | 28.05 | 27.24 | 28.05 | 939,190 | +0.78(+2.85%) |