Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.43 | 28.88 | 28.16 | 28.65 | 298,114 | +0.38(+1.34%) |
Mar 30, 2006 | 28.10 | 28.37 | 27.71 | 28.27 | 187,738 | +0.18(+0.64%) |
Mar 29, 2006 | 27.81 | 28.09 | 27.66 | 28.09 | 107,779 | +0.41(+1.48%) |
Mar 28, 2006 | 27.60 | 27.85 | 27.57 | 27.68 | 159,766 | +0.02(+0.07%) |
Mar 27, 2006 | 27.24 | 28.04 | 27.20 | 27.66 | 176,022 | +0.45(+1.65%) |
Mar 24, 2006 | 26.50 | 27.24 | 26.45 | 27.21 | 88,460 | +0.80(+3.03%) |
Mar 23, 2006 | 26.65 | 26.73 | 26.25 | 26.41 | 50,300 | -0.37(-1.38%) |
Mar 22, 2006 | 26.36 | 26.82 | 26.28 | 26.78 | 79,900 | +0.48(+1.83%) |
Mar 21, 2006 | 26.16 | 26.60 | 25.98 | 26.30 | 114,834 | +0.04(+0.15%) |
Mar 20, 2006 | 26.57 | 26.57 | 26.00 | 26.26 | 293,889 | -0.13(-0.49%) |
Mar 17, 2006 | 26.67 | 26.94 | 26.30 | 26.39 | 451,134 | -0.21(-0.79%) |
Mar 16, 2006 | 28.30 | 28.30 | 26.25 | 26.60 | 528,823 | -1.79(-6.31%) |
Mar 15, 2006 | 27.72 | 28.46 | 27.59 | 28.39 | 206,995 | +0.80(+2.90%) |
Mar 14, 2006 | 26.76 | 27.69 | 26.72 | 27.59 | 95,100 | +0.96(+3.60%) |
Mar 13, 2006 | 26.99 | 26.99 | 26.51 | 26.63 | 103,721 | -0.36(-1.33%) |
Mar 10, 2006 | 26.59 | 27.28 | 26.32 | 26.99 | 54,027 | +0.50(+1.89%) |
Mar 09, 2006 | 26.63 | 27.11 | 26.25 | 26.49 | 79,265 | -0.02(-0.08%) |
Mar 08, 2006 | 26.57 | 26.72 | 26.22 | 26.51 | 118,539 | -0.23(-0.86%) |
Mar 07, 2006 | 26.92 | 27.16 | 26.25 | 26.74 | 98,898 | -0.26(-0.96%) |
Mar 06, 2006 | 27.38 | 27.64 | 26.71 | 27.00 | 61,617 | -0.35(-1.28%) |
Mar 03, 2006 | 27.52 | 27.80 | 27.17 | 27.35 | 70,492 | -0.38(-1.37%) |
Mar 02, 2006 | 27.74 | 27.75 | 27.24 | 27.73 | 81,208 | +0.02(+0.07%) |
Mar 01, 2006 | 27.01 | 27.83 | 26.68 | 27.71 | 205,487 | +0.86(+3.20%) |
Feb 28, 2006 | 27.61 | 27.75 | 26.74 | 26.85 | 125,802 | -0.76(-2.75%) |
Feb 27, 2006 | 27.80 | 28.22 | 27.61 | 27.61 | 94,956 | -0.22(-0.79%) |
Feb 24, 2006 | 27.79 | 27.90 | 27.55 | 27.83 | 123,899 | +0.11(+0.40%) |
Feb 23, 2006 | 27.57 | 27.90 | 27.28 | 27.72 | 109,573 | -0.01(-0.04%) |
Feb 22, 2006 | 27.84 | 28.06 | 27.36 | 27.73 | 146,832 | -0.15(-0.54%) |
Feb 21, 2006 | 28.42 | 28.71 | 27.50 | 27.88 | 195,201 | -0.37(-1.31%) |
Feb 17, 2006 | 28.33 | 28.86 | 28.22 | 28.25 | 521,034 | -0.03(-0.11%) |
Feb 16, 2006 | 27.36 | 28.28 | 27.36 | 28.28 | 151,000 | +0.92(+3.36%) |
Feb 15, 2006 | 26.95 | 27.49 | 26.56 | 27.36 | 129,262 | +0.28(+1.03%) |
Feb 14, 2006 | 26.26 | 27.19 | 26.13 | 27.08 | 212,887 | +0.96(+3.68%) |
Feb 13, 2006 | 26.35 | 26.68 | 26.01 | 26.12 | 129,486 | -0.23(-0.87%) |
Feb 10, 2006 | 27.11 | 27.11 | 26.26 | 26.35 | 298,978 | -0.72(-2.66%) |
Feb 09, 2006 | 28.12 | 28.94 | 27.03 | 27.07 | 211,527 | -1.14(-4.04%) |
Feb 08, 2006 | 27.26 | 29.17 | 27.22 | 28.21 | 550,528 | +0.68(+2.47%) |
Feb 07, 2006 | 24.92 | 27.79 | 24.92 | 27.53 | 708,039 | +2.78(+11.23%) |
Feb 06, 2006 | 25.45 | 25.55 | 24.63 | 24.75 | 192,120 | -0.60(-2.37%) |
Feb 03, 2006 | 25.50 | 25.75 | 25.25 | 25.35 | 173,920 | -0.20(-0.78%) |
Feb 02, 2006 | 25.28 | 25.58 | 24.86 | 25.55 | 242,644 | +0.20(+0.79%) |
Feb 01, 2006 | 25.13 | 25.68 | 24.81 | 25.35 | 248,881 | +0.15(+0.60%) |
Jan 31, 2006 | 25.37 | 25.40 | 24.94 | 25.20 | 331,770 | -0.31(-1.22%) |
Jan 30, 2006 | 25.35 | 25.74 | 25.35 | 25.51 | 200,868 | +0.28(+1.11%) |
Jan 27, 2006 | 25.97 | 25.97 | 24.85 | 25.23 | 177,216 | -0.74(-2.85%) |
Jan 26, 2006 | 25.42 | 26.16 | 25.42 | 25.97 | 170,227 | +0.54(+2.12%) |
Jan 25, 2006 | 25.95 | 25.95 | 25.17 | 25.43 | 161,325 | -0.43(-1.66%) |
Jan 24, 2006 | 25.42 | 25.92 | 25.41 | 25.86 | 98,772 | +0.48(+1.89%) |
Jan 23, 2006 | 26.06 | 26.06 | 24.94 | 25.38 | 299,390 | -0.51(-1.97%) |
Jan 20, 2006 | 26.63 | 26.91 | 25.88 | 25.89 | 164,971 | -0.64(-2.41%) |
Jan 19, 2006 | 26.70 | 27.02 | 26.33 | 26.53 | 156,644 | -0.04(-0.15%) |
Jan 18, 2006 | 26.31 | 26.65 | 26.27 | 26.57 | 208,909 | +0.03(+0.11%) |
Jan 17, 2006 | 27.35 | 27.35 | 26.20 | 26.54 | 229,020 | -0.81(-2.96%) |
Jan 13, 2006 | 27.37 | 27.67 | 27.19 | 27.35 | 109,040 | -0.02(-0.07%) |
Jan 12, 2006 | 27.98 | 28.00 | 27.36 | 27.37 | 150,100 | -0.67(-2.39%) |
Jan 11, 2006 | 27.75 | 28.19 | 27.25 | 28.04 | 127,089 | +0.20(+0.72%) |
Jan 10, 2006 | 27.75 | 27.86 | 27.41 | 27.84 | 97,310 | -0.12(-0.43%) |
Jan 09, 2006 | 27.90 | 28.14 | 27.90 | 27.96 | 124,196 | +0.16(+0.58%) |
Jan 06, 2006 | 27.26 | 27.85 | 27.25 | 27.80 | 211,787 | +0.30(+1.09%) |
Jan 05, 2006 | 27.31 | 27.70 | 27.01 | 27.50 | 182,974 | +0.13(+0.47%) |
Jan 04, 2006 | 27.32 | 27.70 | 27.06 | 27.37 | 189,675 | +0.17(+0.63%) |