Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.17 | 27.24 | 26.94 | 27.12 | 686,296 | -0.04(-0.16%) |
Mar 30, 2006 | 27.04 | 27.24 | 27.04 | 27.16 | 237,065 | +0.10(+0.37%) |
Mar 29, 2006 | 27.24 | 27.40 | 26.99 | 27.06 | 249,617 | -0.11(-0.42%) |
Mar 28, 2006 | 27.05 | 27.24 | 27.00 | 27.18 | 301,646 | +0.01(+0.04%) |
Mar 27, 2006 | 27.17 | 27.22 | 27.02 | 27.17 | 218,035 | -0.02(-0.07%) |
Mar 24, 2006 | 27.18 | 27.27 | 27.06 | 27.19 | 223,704 | +0.01(+0.05%) |
Mar 23, 2006 | 27.16 | 27.24 | 27.03 | 27.17 | 252,654 | +0.01(+0.04%) |
Mar 22, 2006 | 27.04 | 27.28 | 26.98 | 27.16 | 287,272 | +0.12(+0.46%) |
Mar 21, 2006 | 27.08 | 27.20 | 26.93 | 27.04 | 358,331 | -0.09(-0.33%) |
Mar 20, 2006 | 27.21 | 27.32 | 27.04 | 27.13 | 203,459 | -0.08(-0.31%) |
Mar 17, 2006 | 27.12 | 27.21 | 27.00 | 27.21 | 335,252 | +0.12(+0.44%) |
Mar 16, 2006 | 27.01 | 27.23 | 26.95 | 27.09 | 354,687 | +0.13(+0.48%) |
Mar 15, 2006 | 26.85 | 27.02 | 26.78 | 26.96 | 449,635 | +0.04(+0.15%) |
Mar 14, 2006 | 26.94 | 27.02 | 26.85 | 26.93 | 532,234 | -0.02(-0.09%) |
Mar 13, 2006 | 26.92 | 27.09 | 26.84 | 26.95 | 279,782 | -0.10(-0.37%) |
Mar 10, 2006 | 26.94 | 27.12 | 26.92 | 27.05 | 300,229 | +0.11(+0.40%) |
Mar 09, 2006 | 26.93 | 27.07 | 26.73 | 26.94 | 336,062 | -0.03(-0.11%) |
Mar 08, 2006 | 27.27 | 27.39 | 26.97 | 26.97 | 412,587 | -0.36(-1.30%) |
Mar 07, 2006 | 27.39 | 27.69 | 27.33 | 27.33 | 268,242 | -0.16(-0.58%) |
Mar 06, 2006 | 27.20 | 27.51 | 27.12 | 27.48 | 390,925 | +0.35(+1.27%) |
Mar 03, 2006 | 26.97 | 27.23 | 26.88 | 27.14 | 348,209 | +0.16(+0.59%) |
Mar 02, 2006 | 27.39 | 27.56 | 26.92 | 26.98 | 892,590 | -0.41(-1.51%) |
Mar 01, 2006 | 27.77 | 27.85 | 27.35 | 27.39 | 361,368 | -0.22(-0.79%) |
Feb 28, 2006 | 27.76 | 27.76 | 27.44 | 27.61 | 363,393 | -0.15(-0.53%) |
Feb 27, 2006 | 27.96 | 28.03 | 27.73 | 27.76 | 459,150 | -0.15(-0.53%) |
Feb 24, 2006 | 27.99 | 28.08 | 27.80 | 27.91 | 294,763 | -0.08(-0.28%) |
Feb 23, 2006 | 27.99 | 28.27 | 27.73 | 27.99 | 226,538 | -0.10(-0.37%) |
Feb 22, 2006 | 27.29 | 28.15 | 27.29 | 28.09 | 288,285 | +0.85(+3.12%) |
Feb 21, 2006 | 27.63 | 27.67 | 27.20 | 27.24 | 445,991 | -0.45(-1.64%) |
Feb 17, 2006 | 27.97 | 28.02 | 27.68 | 27.70 | 188,478 | -0.23(-0.81%) |
Feb 16, 2006 | 27.99 | 28.21 | 27.88 | 27.92 | 300,229 | -0.06(-0.23%) |
Feb 15, 2006 | 27.76 | 28.02 | 27.51 | 27.99 | 633,053 | +0.17(+0.62%) |
Feb 14, 2006 | 27.33 | 27.82 | 26.54 | 27.81 | 1,119,331 | +0.48(+1.77%) |
Feb 13, 2006 | 27.86 | 28.26 | 27.31 | 27.33 | 624,347 | -0.53(-1.90%) |
Feb 10, 2006 | 27.66 | 27.99 | 27.66 | 27.86 | 403,882 | +0.20(+0.71%) |
Feb 09, 2006 | 27.76 | 27.94 | 27.65 | 27.66 | 161,957 | -0.05(-0.20%) |
Feb 08, 2006 | 27.96 | 27.99 | 27.65 | 27.72 | 171,472 | -0.16(-0.58%) |
Feb 07, 2006 | 27.64 | 27.95 | 27.64 | 27.88 | 244,961 | +0.17(+0.62%) |
Feb 06, 2006 | 27.88 | 27.95 | 27.60 | 27.71 | 321,081 | +0.02(+0.07%) |
Feb 03, 2006 | 27.51 | 27.69 | 27.37 | 27.69 | 212,569 | +0.12(+0.45%) |
Feb 02, 2006 | 27.79 | 27.80 | 27.46 | 27.56 | 213,177 | -0.22(-0.80%) |
Feb 01, 2006 | 27.74 | 27.97 | 27.72 | 27.79 | 235,243 | -0.06(-0.21%) |
Jan 31, 2006 | 27.79 | 27.88 | 27.63 | 27.84 | 212,974 | -0.02(-0.09%) |
Jan 30, 2006 | 27.69 | 28.06 | 27.40 | 27.87 | 254,071 | +0.14(+0.52%) |
Jan 27, 2006 | 27.83 | 27.95 | 27.69 | 27.73 | 185,239 | -0.10(-0.36%) |
Jan 26, 2006 | 27.62 | 28.17 | 27.61 | 27.82 | 274,316 | +0.26(+0.95%) |
Jan 25, 2006 | 27.85 | 27.85 | 27.39 | 27.56 | 532,436 | -0.29(-1.03%) |
Jan 24, 2006 | 28.01 | 28.01 | 27.81 | 27.85 | 323,713 | -0.16(-0.56%) |
Jan 23, 2006 | 27.87 | 28.09 | 27.84 | 28.01 | 250,022 | +0.07(+0.27%) |
Jan 20, 2006 | 28.27 | 28.27 | 27.78 | 27.93 | 696,014 | -0.48(-1.70%) |
Jan 19, 2006 | 28.40 | 28.66 | 28.36 | 28.42 | 260,954 | +0.01(+0.05%) |
Jan 18, 2006 | 28.69 | 28.86 | 28.40 | 28.40 | 303,266 | -0.33(-1.15%) |
Jan 17, 2006 | 28.74 | 28.80 | 28.53 | 28.73 | 255,083 | -0.06(-0.22%) |
Jan 13, 2006 | 28.74 | 28.95 | 28.72 | 28.80 | 236,256 | +0.10(+0.36%) |
Jan 12, 2006 | 29.05 | 29.10 | 28.62 | 28.69 | 268,040 | -0.41(-1.41%) |
Jan 11, 2006 | 29.08 | 29.20 | 28.86 | 29.10 | 206,091 | +0.02(+0.08%) |
Jan 10, 2006 | 29.04 | 29.23 | 29.03 | 29.08 | 240,912 | -0.05(-0.19%) |
Jan 09, 2006 | 29.48 | 29.54 | 29.13 | 29.13 | 233,421 | -0.26(-0.87%) |
Jan 06, 2006 | 29.46 | 29.59 | 29.35 | 29.39 | 301,849 | +0.01(+0.03%) |
Jan 05, 2006 | 29.49 | 29.49 | 29.24 | 29.38 | 163,779 | -0.02(-0.07%) |
Jan 04, 2006 | 29.03 | 29.51 | 29.01 | 29.40 | 190,705 | +0.44(+1.52%) |