Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.85 | 28.10 | 27.85 | 28.07 | 75,364 | +0.28(+1.00%) |
Mar 30, 2006 | 27.56 | 27.85 | 27.50 | 27.79 | 191,616 | +0.50(+1.84%) |
Mar 29, 2006 | 27.53 | 27.57 | 27.16 | 27.29 | 279,628 | -0.35(-1.25%) |
Mar 28, 2006 | 27.56 | 27.71 | 27.47 | 27.64 | 198,719 | -0.14(-0.51%) |
Mar 27, 2006 | 28.05 | 28.11 | 27.59 | 27.78 | 160,257 | -0.16(-0.57%) |
Mar 24, 2006 | 27.91 | 28.22 | 27.62 | 27.94 | 145,877 | -0.35(-1.22%) |
Mar 23, 2006 | 28.40 | 28.57 | 28.07 | 28.28 | 107,416 | +0.05(+0.16%) |
Mar 22, 2006 | 27.77 | 28.36 | 27.48 | 28.24 | 114,346 | +0.55(+1.98%) |
Mar 21, 2006 | 27.59 | 28.06 | 27.47 | 27.69 | 154,194 | -0.13(-0.48%) |
Mar 20, 2006 | 28.58 | 28.59 | 27.72 | 27.82 | 295,914 | -0.76(-2.65%) |
Mar 17, 2006 | 28.46 | 28.97 | 28.30 | 28.58 | 206,689 | +0.32(+1.14%) |
Mar 16, 2006 | 28.48 | 28.94 | 28.12 | 28.25 | 184,339 | -0.35(-1.21%) |
Mar 15, 2006 | 28.27 | 28.72 | 27.94 | 28.60 | 187,111 | +0.33(+1.16%) |
Mar 14, 2006 | 27.85 | 28.34 | 27.16 | 28.27 | 270,445 | +0.28(+0.99%) |
Mar 13, 2006 | 27.99 | 28.22 | 27.78 | 27.99 | 151,941 | +0.69(+2.54%) |
Mar 10, 2006 | 26.95 | 27.65 | 26.44 | 27.30 | 201,491 | +0.40(+1.50%) |
Mar 09, 2006 | 26.98 | 27.56 | 26.90 | 26.90 | 213,619 | -0.06(-0.21%) |
Mar 08, 2006 | 26.55 | 27.30 | 25.97 | 26.95 | 690,408 | -0.35(-1.27%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.10 | 27.30 | 790,547 | -2.42(-8.16%) |
Mar 06, 2006 | 31.16 | 31.16 | 28.95 | 29.73 | 372,491 | -1.00(-3.27%) |
Mar 03, 2006 | 30.48 | 30.88 | 30.48 | 30.73 | 203,397 | +0.25(+0.83%) |
Mar 02, 2006 | 30.39 | 30.53 | 29.95 | 30.48 | 215,005 | +0.07(+0.23%) |
Mar 01, 2006 | 29.73 | 30.41 | 29.73 | 30.41 | 291,582 | +0.40(+1.33%) |
Feb 28, 2006 | 31.21 | 30.59 | 28.86 | 30.01 | 503,642 | -1.20(-3.85%) |
Feb 27, 2006 | 30.74 | 31.33 | 30.67 | 31.21 | 350,315 | +0.89(+2.95%) |
Feb 24, 2006 | 30.30 | 30.34 | 29.96 | 30.31 | 241,512 | +0.44(+1.49%) |
Feb 23, 2006 | 29.26 | 29.95 | 29.09 | 29.87 | 195,947 | +0.61(+2.07%) |
Feb 22, 2006 | 28.29 | 29.37 | 28.29 | 29.26 | 254,853 | +0.84(+2.97%) |
Feb 21, 2006 | 27.88 | 28.50 | 27.88 | 28.42 | 246,363 | +0.57(+2.05%) |
Feb 17, 2006 | 27.73 | 27.99 | 27.71 | 27.85 | 155,753 | +0.52(+1.90%) |
Feb 16, 2006 | 26.70 | 27.41 | 26.70 | 27.33 | 145,184 | +0.72(+2.69%) |
Feb 15, 2006 | 26.67 | 26.67 | 26.55 | 26.61 | 80,215 | -0.08(-0.30%) |
Feb 14, 2006 | 26.69 | 26.71 | 26.55 | 26.70 | 102,391 | +0.08(+0.28%) |
Feb 13, 2006 | 26.61 | 26.84 | 26.61 | 26.62 | 103,604 | -0.18(-0.69%) |
Feb 10, 2006 | 27.28 | 27.30 | 26.63 | 26.80 | 242,379 | -0.50(-1.82%) |
Feb 09, 2006 | 27.13 | 27.81 | 27.13 | 27.30 | 207,382 | +0.40(+1.50%) |
Feb 08, 2006 | 26.72 | 26.90 | 26.39 | 26.90 | 102,218 | +0.14(+0.54%) |
Feb 07, 2006 | 27.07 | 27.07 | 26.72 | 26.75 | 181,048 | -0.35(-1.28%) |
Feb 06, 2006 | 26.57 | 27.15 | 26.57 | 27.10 | 160,257 | +0.83(+3.14%) |
Feb 03, 2006 | 27.59 | 27.59 | 26.19 | 26.27 | 294,527 | -0.42(-1.58%) |
Feb 02, 2006 | 27.02 | 27.24 | 26.70 | 26.70 | 263,862 | -0.39(-1.45%) |
Feb 01, 2006 | 27.19 | 27.46 | 26.95 | 27.09 | 376,995 | +0.31(+1.14%) |
Jan 31, 2006 | 27.04 | 27.11 | 26.49 | 26.78 | 297,126 | -0.29(-1.07%) |
Jan 30, 2006 | 26.71 | 27.27 | 26.61 | 27.07 | 406,621 | +0.36(+1.34%) |
Jan 27, 2006 | 27.53 | 27.95 | 26.20 | 26.71 | 742,383 | -0.54(-1.99%) |
Jan 26, 2006 | 27.13 | 27.37 | 27.08 | 27.26 | 232,850 | +0.56(+2.10%) |
Jan 25, 2006 | 27.99 | 27.99 | 26.68 | 26.70 | 336,801 | -0.75(-2.73%) |
Jan 24, 2006 | 26.84 | 27.48 | 26.75 | 27.45 | 414,937 | +0.75(+2.81%) |
Jan 23, 2006 | 25.97 | 26.70 | 25.89 | 26.70 | 391,029 | +1.06(+4.12%) |
Jan 20, 2006 | 26.26 | 26.44 | 25.45 | 25.64 | 535,694 | -0.31(-1.18%) |
Jan 19, 2006 | 25.54 | 25.97 | 25.51 | 25.94 | 386,004 | +0.83(+3.31%) |
Jan 18, 2006 | 25.26 | 25.39 | 25.01 | 25.11 | 511,092 | -0.63(-2.47%) |
Jan 17, 2006 | 26.46 | 26.66 | 25.71 | 25.75 | 375,609 | -0.69(-2.60%) |
Jan 13, 2006 | 27.08 | 27.08 | 26.44 | 26.44 | 225,573 | -0.64(-2.37%) |
Jan 12, 2006 | 27.13 | 27.59 | 27.03 | 27.08 | 231,984 | +0.08(+0.28%) |
Jan 11, 2006 | 26.38 | 27.07 | 26.38 | 27.00 | 272,871 | +0.73(+2.77%) |
Jan 10, 2006 | 27.56 | 27.56 | 26.12 | 26.27 | 319,129 | -1.34(-4.85%) |
Jan 09, 2006 | 27.70 | 27.71 | 27.56 | 27.61 | 260,224 | -0.09(-0.31%) |
Jan 06, 2006 | 27.12 | 27.90 | 27.02 | 27.70 | 291,409 | +0.86(+3.20%) |
Jan 05, 2006 | 26.35 | 26.98 | 26.35 | 26.84 | 264,035 | +0.72(+2.76%) |
Jan 04, 2006 | 25.83 | 26.20 | 25.40 | 26.12 | 369,892 | +0.92(+3.67%) |