Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.80 | 29.13 | 28.65 | 28.95 | 1,187,221 | +0.19(+0.68%) |
Mar 30, 2006 | 28.80 | 28.97 | 28.21 | 28.76 | 2,609,139 | -0.69(-2.34%) |
Mar 29, 2006 | 29.28 | 29.60 | 29.16 | 29.45 | 959,458 | +0.16(+0.56%) |
Mar 28, 2006 | 29.25 | 29.37 | 29.01 | 29.28 | 1,314,304 | +0.07(+0.26%) |
Mar 27, 2006 | 29.49 | 29.49 | 29.14 | 29.21 | 939,855 | -0.31(-1.04%) |
Mar 24, 2006 | 29.59 | 29.62 | 29.29 | 29.52 | 565,140 | -0.02(-0.08%) |
Mar 23, 2006 | 29.25 | 29.58 | 29.22 | 29.54 | 1,215,091 | +0.39(+1.34%) |
Mar 22, 2006 | 28.42 | 29.21 | 28.42 | 29.15 | 758,498 | +0.79(+2.80%) |
Mar 21, 2006 | 28.96 | 28.99 | 28.31 | 28.35 | 909,451 | -0.41(-1.41%) |
Mar 20, 2006 | 28.83 | 28.98 | 28.68 | 28.76 | 657,018 | -0.02(-0.05%) |
Mar 17, 2006 | 28.53 | 28.90 | 28.28 | 28.77 | 936,388 | +0.25(+0.87%) |
Mar 16, 2006 | 28.86 | 29.02 | 28.53 | 28.53 | 860,245 | -0.18(-0.63%) |
Mar 15, 2006 | 28.29 | 28.74 | 28.25 | 28.71 | 765,033 | +0.51(+1.81%) |
Mar 14, 2006 | 27.48 | 28.37 | 27.45 | 28.20 | 1,007,864 | +0.67(+2.45%) |
Mar 13, 2006 | 27.18 | 27.57 | 27.10 | 27.52 | 837,842 | +0.37(+1.38%) |
Mar 10, 2006 | 26.87 | 27.39 | 26.71 | 27.15 | 505,265 | +0.29(+1.06%) |
Mar 09, 2006 | 26.91 | 27.18 | 26.73 | 26.86 | 645,284 | +0.01(+0.03%) |
Mar 08, 2006 | 26.61 | 26.88 | 26.49 | 26.85 | 895,583 | +0.25(+0.96%) |
Mar 07, 2006 | 27.03 | 27.03 | 26.40 | 26.60 | 1,586,740 | -0.57(-2.10%) |
Mar 06, 2006 | 27.24 | 27.41 | 27.01 | 27.17 | 1,141,482 | -0.16(-0.58%) |
Mar 03, 2006 | 27.15 | 27.57 | 27.09 | 27.33 | 833,175 | -0.10(-0.36%) |
Mar 02, 2006 | 27.60 | 27.66 | 27.27 | 27.42 | 833,975 | -0.43(-1.56%) |
Mar 01, 2006 | 26.94 | 27.86 | 26.69 | 27.86 | 1,648,214 | +0.92(+3.42%) |
Feb 28, 2006 | 27.77 | 27.76 | 26.94 | 26.94 | 1,463,790 | -0.83(-3.00%) |
Feb 27, 2006 | 27.59 | 27.93 | 27.59 | 27.77 | 601,011 | +0.26(+0.95%) |
Feb 24, 2006 | 27.49 | 27.68 | 27.37 | 27.51 | 429,789 | +0.16(+0.60%) |
Feb 23, 2006 | 27.59 | 27.70 | 27.15 | 27.34 | 1,049,470 | -0.31(-1.11%) |
Feb 22, 2006 | 26.85 | 27.75 | 26.85 | 27.65 | 2,412,981 | +0.86(+3.22%) |
Feb 21, 2006 | 22.50 | 27.30 | 26.62 | 26.79 | 2,040,932 | -1.15(-4.11%) |
Feb 17, 2006 | 27.71 | 28.07 | 27.69 | 27.93 | 860,912 | +0.33(+1.20%) |
Feb 16, 2006 | 27.75 | 27.84 | 27.29 | 27.60 | 767,166 | -0.07(-0.24%) |
Feb 15, 2006 | 27.51 | 27.70 | 27.24 | 27.67 | 981,461 | +0.25(+0.93%) |
Feb 14, 2006 | 27.15 | 27.48 | 26.99 | 27.42 | 827,974 | +0.30(+1.11%) |
Feb 13, 2006 | 26.96 | 27.20 | 26.77 | 27.12 | 1,110,544 | +0.16(+0.58%) |
Feb 10, 2006 | 27.06 | 27.16 | 26.80 | 26.96 | 1,110,811 | -0.23(-0.83%) |
Feb 09, 2006 | 27.42 | 27.62 | 27.13 | 27.18 | 733,695 | -0.18(-0.66%) |
Feb 08, 2006 | 26.92 | 27.43 | 26.43 | 27.36 | 1,084,674 | +0.37(+1.36%) |
Feb 07, 2006 | 27.22 | 27.47 | 26.96 | 27.00 | 879,714 | -0.04(-0.14%) |
Feb 06, 2006 | 27.00 | 27.29 | 26.88 | 27.03 | 1,086,141 | -0.20(-0.74%) |
Feb 03, 2006 | 27.67 | 27.67 | 27.15 | 27.24 | 630,882 | -0.48(-1.73%) |
Feb 02, 2006 | 27.88 | 27.90 | 27.45 | 27.72 | 919,853 | -0.16(-0.59%) |
Feb 01, 2006 | 27.41 | 28.05 | 27.41 | 27.88 | 1,708,755 | +0.49(+1.78%) |
Jan 31, 2006 | 27.74 | 27.82 | 27.20 | 27.39 | 2,201,486 | -0.35(-1.24%) |
Jan 30, 2006 | 27.94 | 28.26 | 27.45 | 27.74 | 2,527,529 | +0.63(+2.32%) |
Jan 27, 2006 | 28.77 | 28.02 | 26.91 | 27.11 | 4,824,095 | -1.66(-5.76%) |
Jan 26, 2006 | 28.46 | 28.96 | 28.10 | 28.77 | 2,149,080 | +0.32(+1.11%) |
Jan 25, 2006 | 28.13 | 28.53 | 27.56 | 28.45 | 1,992,259 | +0.38(+1.36%) |
Jan 24, 2006 | 27.57 | 28.25 | 27.45 | 28.07 | 1,146,682 | +0.64(+2.32%) |
Jan 23, 2006 | 27.64 | 27.94 | 27.33 | 27.43 | 1,031,467 | -0.17(-0.62%) |
Jan 20, 2006 | 28.59 | 28.59 | 27.46 | 27.60 | 1,008,664 | -0.98(-3.44%) |
Jan 19, 2006 | 28.41 | 29.01 | 28.36 | 28.59 | 1,053,870 | +0.20(+0.71%) |
Jan 18, 2006 | 28.17 | 28.55 | 28.14 | 28.38 | 762,366 | +0.22(+0.77%) |
Jan 17, 2006 | 28.89 | 28.90 | 27.79 | 28.17 | 1,924,384 | -1.40(-4.74%) |
Jan 13, 2006 | 29.61 | 29.85 | 29.55 | 29.57 | 520,334 | -0.11(-0.38%) |
Jan 12, 2006 | 29.70 | 29.79 | 29.43 | 29.68 | 575,141 | +0.02(+0.08%) |
Jan 11, 2006 | 29.83 | 29.85 | 29.58 | 29.66 | 1,232,693 | +0.00(+0.00%) |
Jan 10, 2006 | 28.90 | 29.67 | 28.86 | 29.66 | 785,569 | +0.76(+2.65%) |
Jan 09, 2006 | 28.71 | 29.15 | 28.70 | 28.89 | 456,192 | +0.22(+0.78%) |
Jan 06, 2006 | 28.33 | 28.74 | 28.08 | 28.67 | 719,293 | +0.52(+1.84%) |
Jan 05, 2006 | 28.11 | 28.34 | 27.94 | 28.15 | 907,718 | +0.10(+0.35%) |
Jan 04, 2006 | 28.29 | 28.29 | 27.87 | 28.05 | 739,429 | -0.05(-0.19%) |