Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.73 | 29.80 | 29.38 | 29.69 | 404,584 | +0.03(+0.11%) |
Mar 30, 2006 | 29.63 | 29.93 | 29.42 | 29.66 | 551,601 | +0.10(+0.35%) |
Mar 29, 2006 | 29.07 | 29.61 | 29.05 | 29.56 | 487,659 | +0.41(+1.41%) |
Mar 28, 2006 | 29.34 | 29.37 | 29.05 | 29.15 | 432,006 | -0.06(-0.22%) |
Mar 27, 2006 | 29.42 | 29.46 | 28.94 | 29.21 | 829,236 | -0.21(-0.73%) |
Mar 24, 2006 | 29.42 | 29.48 | 29.22 | 29.42 | 427,391 | +0.06(+0.19%) |
Mar 23, 2006 | 29.11 | 29.42 | 29.01 | 29.37 | 575,739 | +0.00(+0.00%) |
Mar 22, 2006 | 29.09 | 29.41 | 28.71 | 29.37 | 539,038 | +0.29(+1.01%) |
Mar 21, 2006 | 29.18 | 29.34 | 28.89 | 29.08 | 620,555 | -0.09(-0.30%) |
Mar 20, 2006 | 29.11 | 29.28 | 28.83 | 29.16 | 521,795 | +0.10(+0.35%) |
Mar 17, 2006 | 28.68 | 29.15 | 28.54 | 29.06 | 898,796 | +0.54(+1.89%) |
Mar 16, 2006 | 28.37 | 28.70 | 28.36 | 28.52 | 500,498 | +0.16(+0.56%) |
Mar 15, 2006 | 28.27 | 28.37 | 28.09 | 28.36 | 691,051 | +0.18(+0.65%) |
Mar 14, 2006 | 28.11 | 28.31 | 27.97 | 28.18 | 738,043 | -0.04(-0.14%) |
Mar 13, 2006 | 28.39 | 28.54 | 28.12 | 28.22 | 420,385 | -0.17(-0.59%) |
Mar 10, 2006 | 28.38 | 28.49 | 27.97 | 28.39 | 650,730 | +0.08(+0.28%) |
Mar 09, 2006 | 28.43 | 28.64 | 28.28 | 28.31 | 632,996 | -0.06(-0.20%) |
Mar 08, 2006 | 27.95 | 28.52 | 27.90 | 28.36 | 446,522 | +0.31(+1.10%) |
Mar 07, 2006 | 28.57 | 28.61 | 27.95 | 28.05 | 854,547 | -0.67(-2.35%) |
Mar 06, 2006 | 28.54 | 28.75 | 28.23 | 28.73 | 635,866 | +0.28(+0.98%) |
Mar 03, 2006 | 28.54 | 28.74 | 28.20 | 28.45 | 574,875 | -0.25(-0.88%) |
Mar 02, 2006 | 28.74 | 28.74 | 28.37 | 28.70 | 465,684 | -0.06(-0.22%) |
Mar 01, 2006 | 28.78 | 28.91 | 28.57 | 28.77 | 664,268 | +0.10(+0.33%) |
Feb 28, 2006 | 28.74 | 28.83 | 28.58 | 28.67 | 1,129,390 | -0.07(-0.25%) |
Feb 27, 2006 | 28.69 | 28.82 | 28.62 | 28.74 | 499,835 | +0.13(+0.44%) |
Feb 24, 2006 | 28.77 | 28.78 | 28.51 | 28.62 | 677,268 | -0.05(-0.17%) |
Feb 23, 2006 | 28.91 | 28.91 | 28.61 | 28.66 | 1,038,157 | +0.23(+0.81%) |
Feb 22, 2006 | 28.15 | 28.69 | 28.14 | 28.43 | 323,430 | +0.24(+0.84%) |
Feb 21, 2006 | 28.39 | 28.53 | 28.12 | 28.20 | 507,789 | -0.30(-1.06%) |
Feb 17, 2006 | 28.54 | 28.55 | 28.35 | 28.50 | 641,343 | -0.12(-0.42%) |
Feb 16, 2006 | 28.64 | 28.66 | 28.32 | 28.62 | 800,485 | +0.00(+0.00%) |
Feb 15, 2006 | 28.78 | 28.94 | 28.35 | 28.62 | 1,121,635 | -0.29(-1.01%) |
Feb 14, 2006 | 28.69 | 29.02 | 28.55 | 28.91 | 678,605 | +0.21(+0.75%) |
Feb 13, 2006 | 28.71 | 28.99 | 28.51 | 28.69 | 671,469 | -0.16(-0.55%) |
Feb 10, 2006 | 28.95 | 29.05 | 28.62 | 28.85 | 832,670 | -0.21(-0.74%) |
Feb 09, 2006 | 28.74 | 29.35 | 28.64 | 29.07 | 1,195,315 | +0.19(+0.66%) |
Feb 08, 2006 | 28.90 | 29.00 | 27.82 | 28.88 | 3,579,875 | -0.70(-2.36%) |
Feb 07, 2006 | 30.20 | 30.45 | 29.42 | 29.57 | 1,208,648 | -0.75(-2.46%) |
Feb 06, 2006 | 30.39 | 30.46 | 29.99 | 30.32 | 431,616 | -0.04(-0.13%) |
Feb 03, 2006 | 30.49 | 30.67 | 30.20 | 30.36 | 535,930 | -0.15(-0.49%) |
Feb 02, 2006 | 30.29 | 31.14 | 30.00 | 30.51 | 1,349,493 | +0.48(+1.61%) |
Feb 01, 2006 | 29.18 | 30.08 | 29.08 | 30.03 | 1,317,773 | +0.81(+2.77%) |
Jan 31, 2006 | 28.92 | 29.29 | 28.85 | 29.22 | 500,161 | +0.25(+0.85%) |
Jan 30, 2006 | 29.17 | 29.27 | 28.90 | 28.97 | 426,163 | -0.23(-0.79%) |
Jan 27, 2006 | 29.26 | 29.38 | 29.06 | 29.20 | 557,336 | -0.06(-0.19%) |
Jan 26, 2006 | 29.12 | 29.48 | 29.08 | 29.26 | 659,975 | +0.34(+1.18%) |
Jan 25, 2006 | 28.76 | 30.05 | 28.76 | 28.92 | 1,419,827 | +0.56(+1.99%) |
Jan 24, 2006 | 28.32 | 28.42 | 28.12 | 28.35 | 829,875 | +0.23(+0.82%) |
Jan 23, 2006 | 28.43 | 28.53 | 28.12 | 28.12 | 679,038 | -0.29(-1.03%) |
Jan 20, 2006 | 28.74 | 28.74 | 28.27 | 28.42 | 812,864 | -0.29(-0.99%) |
Jan 19, 2006 | 28.81 | 28.86 | 28.50 | 28.70 | 490,000 | +0.03(+0.11%) |
Jan 18, 2006 | 28.70 | 28.99 | 28.60 | 28.67 | 745,819 | -0.25(-0.88%) |
Jan 17, 2006 | 28.86 | 29.00 | 28.35 | 28.92 | 1,160,186 | +0.05(+0.16%) |
Jan 13, 2006 | 28.94 | 29.23 | 28.80 | 28.88 | 599,242 | -0.14(-0.49%) |
Jan 12, 2006 | 29.22 | 29.39 | 28.98 | 29.02 | 517,850 | -0.17(-0.57%) |
Jan 11, 2006 | 29.08 | 29.39 | 28.74 | 29.19 | 1,035,884 | +0.19(+0.66%) |
Jan 10, 2006 | 28.82 | 29.13 | 28.58 | 29.00 | 886,139 | -0.39(-1.32%) |
Jan 09, 2006 | 29.18 | 29.51 | 28.60 | 29.38 | 1,247,906 | -0.01(-0.03%) |
Jan 06, 2006 | 29.34 | 29.54 | 29.11 | 29.39 | 369,671 | +0.21(+0.71%) |
Jan 05, 2006 | 29.23 | 29.36 | 28.89 | 29.19 | 654,687 | -0.05(-0.16%) |
Jan 04, 2006 | 29.44 | 29.88 | 28.85 | 29.23 | 1,486,495 | -0.27(-0.91%) |