Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.02 | 29.36 | 28.72 | 29.07 | 883,551 | +0.05(+0.17%) |
Mar 30, 2006 | 29.11 | 29.21 | 28.84 | 29.02 | 366,818 | -0.07(-0.24%) |
Mar 29, 2006 | 28.91 | 29.44 | 28.88 | 29.09 | 288,405 | +0.20(+0.69%) |
Mar 28, 2006 | 28.68 | 29.07 | 28.43 | 28.89 | 243,558 | +0.13(+0.44%) |
Mar 27, 2006 | 28.56 | 28.80 | 28.29 | 28.77 | 350,741 | +0.13(+0.47%) |
Mar 24, 2006 | 28.72 | 28.82 | 28.43 | 28.63 | 151,748 | -0.21(-0.74%) |
Mar 23, 2006 | 28.50 | 28.85 | 28.38 | 28.84 | 141,311 | +0.20(+0.69%) |
Mar 22, 2006 | 28.36 | 28.67 | 28.23 | 28.65 | 281,918 | +0.32(+1.13%) |
Mar 21, 2006 | 28.53 | 28.75 | 27.93 | 28.33 | 300,111 | -0.26(-0.89%) |
Mar 20, 2006 | 29.21 | 29.25 | 28.56 | 28.58 | 359,907 | -0.70(-2.40%) |
Mar 17, 2006 | 29.45 | 29.45 | 29.04 | 29.28 | 703,456 | -0.16(-0.55%) |
Mar 16, 2006 | 29.38 | 29.54 | 29.31 | 29.45 | 264,994 | +0.06(+0.22%) |
Mar 15, 2006 | 28.83 | 29.41 | 28.83 | 29.38 | 340,304 | +0.56(+1.94%) |
Mar 14, 2006 | 28.79 | 29.04 | 28.46 | 28.82 | 303,213 | -0.04(-0.15%) |
Mar 13, 2006 | 29.45 | 29.71 | 28.58 | 28.87 | 299,829 | -0.56(-1.90%) |
Mar 10, 2006 | 28.86 | 29.43 | 28.69 | 29.43 | 237,212 | +0.55(+1.89%) |
Mar 09, 2006 | 28.65 | 28.98 | 28.58 | 28.88 | 240,032 | +0.06(+0.20%) |
Mar 08, 2006 | 28.36 | 28.82 | 28.06 | 28.82 | 377,395 | +0.43(+1.52%) |
Mar 07, 2006 | 28.61 | 28.61 | 28.33 | 28.39 | 250,750 | -0.28(-0.99%) |
Mar 06, 2006 | 27.70 | 28.72 | 27.70 | 28.67 | 242,430 | +0.30(+1.07%) |
Mar 03, 2006 | 28.33 | 28.51 | 28.30 | 28.37 | 260,905 | +0.01(+0.03%) |
Mar 02, 2006 | 28.36 | 28.48 | 28.15 | 28.36 | 468,641 | -0.06(-0.20%) |
Mar 01, 2006 | 28.33 | 28.53 | 28.22 | 28.42 | 308,855 | +0.09(+0.33%) |
Feb 28, 2006 | 28.16 | 28.41 | 28.05 | 28.33 | 439,166 | +0.17(+0.60%) |
Feb 27, 2006 | 28.50 | 28.50 | 27.84 | 28.16 | 418,717 | -0.34(-1.19%) |
Feb 24, 2006 | 28.33 | 28.71 | 28.24 | 28.50 | 518,707 | +0.16(+0.58%) |
Feb 23, 2006 | 27.48 | 28.53 | 27.35 | 28.33 | 1,006,247 | +1.08(+3.95%) |
Feb 22, 2006 | 27.19 | 27.48 | 27.05 | 27.26 | 338,894 | +0.10(+0.37%) |
Feb 21, 2006 | 27.19 | 27.26 | 26.98 | 27.16 | 224,942 | -0.08(-0.29%) |
Feb 17, 2006 | 27.17 | 27.26 | 26.94 | 27.24 | 231,570 | +0.11(+0.42%) |
Feb 16, 2006 | 27.09 | 27.26 | 26.94 | 27.12 | 368,369 | +0.02(+0.08%) |
Feb 15, 2006 | 26.94 | 27.12 | 26.89 | 27.10 | 428,730 | +0.04(+0.13%) |
Feb 14, 2006 | 26.99 | 27.09 | 26.61 | 27.07 | 215,634 | +0.07(+0.26%) |
Feb 13, 2006 | 26.77 | 27.02 | 26.52 | 26.99 | 159,363 | +0.21(+0.79%) |
Feb 10, 2006 | 26.73 | 26.87 | 26.46 | 26.78 | 127,208 | +0.01(+0.05%) |
Feb 09, 2006 | 26.63 | 26.89 | 26.31 | 26.77 | 426,050 | +0.11(+0.40%) |
Feb 08, 2006 | 26.66 | 26.82 | 26.48 | 26.66 | 267,815 | +0.00(+0.00%) |
Feb 07, 2006 | 27.06 | 27.06 | 26.66 | 26.66 | 269,789 | -0.40(-1.47%) |
Feb 06, 2006 | 26.80 | 27.07 | 26.53 | 27.06 | 264,007 | +0.17(+0.63%) |
Feb 03, 2006 | 27.11 | 27.11 | 26.70 | 26.89 | 456,372 | -0.23(-0.86%) |
Feb 02, 2006 | 27.05 | 27.19 | 26.84 | 27.12 | 1,924,492 | -0.12(-0.44%) |
Feb 01, 2006 | 27.16 | 27.40 | 27.05 | 27.24 | 279,379 | +0.14(+0.52%) |
Jan 31, 2006 | 27.23 | 27.33 | 27.02 | 27.10 | 309,137 | -0.18(-0.65%) |
Jan 30, 2006 | 27.46 | 27.46 | 26.24 | 27.28 | 525,900 | -0.11(-0.39%) |
Jan 27, 2006 | 27.41 | 27.92 | 27.30 | 27.38 | 256,674 | -0.10(-0.36%) |
Jan 26, 2006 | 27.02 | 27.50 | 26.76 | 27.48 | 302,931 | +0.52(+1.92%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.79 | 26.97 | 279,944 | -0.14(-0.52%) |
Jan 24, 2006 | 27.12 | 27.32 | 27.01 | 27.11 | 358,920 | +0.04(+0.16%) |
Jan 23, 2006 | 27.10 | 27.32 | 26.94 | 27.07 | 205,339 | +0.00(+0.00%) |
Jan 20, 2006 | 27.21 | 27.24 | 26.84 | 27.07 | 194,903 | -0.03(-0.10%) |
Jan 19, 2006 | 26.87 | 27.21 | 26.80 | 27.09 | 246,943 | +0.24(+0.90%) |
Jan 18, 2006 | 26.80 | 27.07 | 26.33 | 26.85 | 412,935 | +0.00(+0.00%) |
Jan 17, 2006 | 26.85 | 26.95 | 26.53 | 26.85 | 319,009 | -0.16(-0.58%) |
Jan 13, 2006 | 26.94 | 27.20 | 26.75 | 27.01 | 462,154 | -0.11(-0.42%) |
Jan 12, 2006 | 27.02 | 27.12 | 26.68 | 27.12 | 459,333 | +0.05(+0.18%) |
Jan 11, 2006 | 27.23 | 27.28 | 26.86 | 27.07 | 358,356 | -0.18(-0.68%) |
Jan 10, 2006 | 26.16 | 27.26 | 26.16 | 27.26 | 555,093 | +0.35(+1.29%) |
Jan 09, 2006 | 26.94 | 27.21 | 26.67 | 26.91 | 514,899 | -0.11(-0.39%) |
Jan 06, 2006 | 26.94 | 27.13 | 26.70 | 27.02 | 509,399 | +0.19(+0.71%) |
Jan 05, 2006 | 26.63 | 27.09 | 26.55 | 26.82 | 627,582 | +0.27(+1.01%) |
Jan 04, 2006 | 26.09 | 26.63 | 25.91 | 26.55 | 595,004 | +0.52(+2.02%) |