Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.04 | 30.32 | 29.93 | 30.11 | 1,159,000 | +0.13(+0.43%) |
Mar 30, 2006 | 30.13 | 30.35 | 29.93 | 29.98 | 899,400 | -0.07(-0.23%) |
Mar 29, 2006 | 30.05 | 30.23 | 29.89 | 30.05 | 1,136,000 | +0.03(+0.10%) |
Mar 28, 2006 | 29.68 | 30.19 | 29.52 | 30.02 | 1,088,200 | +0.29(+0.98%) |
Mar 27, 2006 | 29.48 | 29.90 | 29.38 | 29.73 | 924,200 | +0.19(+0.63%) |
Mar 24, 2006 | 29.38 | 29.64 | 29.30 | 29.54 | 594,400 | +0.22(+0.75%) |
Mar 23, 2006 | 29.52 | 29.52 | 29.16 | 29.32 | 949,400 | -0.30(-1.03%) |
Mar 22, 2006 | 29.80 | 29.82 | 28.95 | 29.62 | 2,128,200 | -0.30(-0.99%) |
Mar 21, 2006 | 29.80 | 30.05 | 29.70 | 29.92 | 1,140,600 | +0.04(+0.12%) |
Mar 20, 2006 | 30.11 | 30.12 | 29.75 | 29.89 | 1,448,200 | -0.12(-0.42%) |
Mar 17, 2006 | 30.23 | 30.23 | 29.84 | 30.01 | 828,800 | -0.12(-0.41%) |
Mar 16, 2006 | 30.09 | 30.18 | 29.81 | 30.14 | 717,200 | +0.09(+0.28%) |
Mar 15, 2006 | 29.59 | 30.11 | 29.52 | 30.05 | 1,251,200 | +0.50(+1.69%) |
Mar 14, 2006 | 29.30 | 29.70 | 29.21 | 29.55 | 965,800 | +0.30(+1.03%) |
Mar 13, 2006 | 29.12 | 29.37 | 28.93 | 29.25 | 584,200 | +0.18(+0.60%) |
Mar 10, 2006 | 28.95 | 29.16 | 28.89 | 29.07 | 570,400 | +0.12(+0.43%) |
Mar 09, 2006 | 29.19 | 29.25 | 28.88 | 28.95 | 1,075,000 | -0.27(-0.92%) |
Mar 08, 2006 | 29.13 | 29.23 | 28.88 | 29.22 | 766,800 | +0.08(+0.27%) |
Mar 07, 2006 | 29.11 | 29.50 | 28.77 | 29.14 | 1,181,000 | +0.01(+0.03%) |
Mar 06, 2006 | 29.26 | 29.33 | 28.52 | 29.13 | 2,249,400 | -0.13(-0.44%) |
Mar 03, 2006 | 29.18 | 29.63 | 29.07 | 29.26 | 1,028,400 | +0.08(+0.27%) |
Mar 02, 2006 | 29.09 | 29.29 | 28.96 | 29.18 | 900,200 | +0.09(+0.33%) |
Mar 01, 2006 | 29.22 | 29.22 | 28.95 | 29.09 | 964,800 | -0.11(-0.38%) |
Feb 28, 2006 | 29.54 | 29.55 | 29.07 | 29.20 | 1,351,000 | -0.34(-1.15%) |
Feb 27, 2006 | 29.48 | 29.62 | 29.27 | 29.54 | 856,600 | -0.02(-0.08%) |
Feb 24, 2006 | 29.41 | 29.59 | 29.26 | 29.56 | 857,200 | +0.15(+0.51%) |
Feb 23, 2006 | 29.45 | 29.48 | 29.25 | 29.41 | 659,400 | -0.04(-0.12%) |
Feb 22, 2006 | 29.26 | 29.64 | 29.25 | 29.45 | 1,088,400 | -0.05(-0.17%) |
Feb 21, 2006 | 29.50 | 29.82 | 29.25 | 29.50 | 1,494,200 | +0.12(+0.39%) |
Feb 17, 2006 | 29.04 | 29.52 | 29.04 | 29.38 | 1,411,000 | -0.19(-0.64%) |
Feb 16, 2006 | 29.61 | 29.62 | 29.14 | 29.57 | 1,411,600 | -0.04(-0.12%) |
Feb 15, 2006 | 28.80 | 29.97 | 28.75 | 29.61 | 4,855,800 | +1.94(+7.01%) |
Feb 14, 2006 | 27.73 | 27.88 | 27.52 | 27.66 | 1,459,400 | -0.07(-0.27%) |
Feb 13, 2006 | 27.77 | 27.82 | 27.44 | 27.74 | 756,800 | +0.10(+0.38%) |
Feb 10, 2006 | 27.90 | 27.90 | 27.45 | 27.64 | 925,400 | -0.19(-0.70%) |
Feb 09, 2006 | 27.62 | 28.06 | 27.62 | 27.83 | 829,000 | +0.23(+0.83%) |
Feb 08, 2006 | 27.99 | 27.99 | 27.52 | 27.60 | 885,600 | -0.01(-0.05%) |
Feb 07, 2006 | 28.59 | 28.60 | 27.14 | 27.61 | 4,708,600 | -0.99(-3.44%) |
Feb 06, 2006 | 26.84 | 29.00 | 26.39 | 28.60 | 7,888,400 | +1.76(+6.54%) |
Feb 03, 2006 | 26.89 | 26.95 | 26.75 | 26.84 | 774,400 | -0.05(-0.17%) |
Feb 02, 2006 | 27.00 | 27.02 | 26.79 | 26.89 | 781,800 | -0.20(-0.76%) |
Feb 01, 2006 | 27.30 | 27.38 | 27.02 | 27.09 | 1,782,200 | -0.28(-1.02%) |
Jan 31, 2006 | 27.59 | 27.66 | 27.32 | 27.38 | 1,650,400 | -0.14(-0.51%) |
Jan 30, 2006 | 27.60 | 27.61 | 27.30 | 27.52 | 1,464,000 | +0.07(+0.24%) |
Jan 27, 2006 | 27.71 | 27.91 | 27.44 | 27.45 | 1,048,600 | -0.14(-0.49%) |
Jan 26, 2006 | 27.54 | 28.04 | 27.43 | 27.59 | 1,408,400 | +0.12(+0.46%) |
Jan 25, 2006 | 27.94 | 27.99 | 27.25 | 27.46 | 2,543,200 | -0.57(-2.03%) |
Jan 24, 2006 | 27.30 | 28.05 | 27.30 | 28.03 | 1,958,000 | +0.69(+2.51%) |
Jan 23, 2006 | 27.50 | 27.66 | 27.21 | 27.34 | 664,600 | -0.09(-0.31%) |
Jan 20, 2006 | 27.39 | 27.87 | 27.38 | 27.43 | 1,381,400 | +0.03(+0.11%) |
Jan 19, 2006 | 27.36 | 27.59 | 27.29 | 27.40 | 1,836,000 | +0.29(+1.07%) |
Jan 18, 2006 | 26.71 | 27.28 | 26.70 | 27.11 | 1,801,200 | +0.37(+1.38%) |
Jan 17, 2006 | 26.95 | 26.98 | 26.49 | 26.74 | 1,102,200 | -0.38(-1.40%) |
Jan 13, 2006 | 27.12 | 27.45 | 27.06 | 27.12 | 509,400 | +0.04(+0.13%) |
Jan 12, 2006 | 27.01 | 27.36 | 26.98 | 27.09 | 1,076,800 | +0.04(+0.13%) |
Jan 11, 2006 | 27.02 | 27.15 | 26.95 | 27.05 | 1,248,800 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.50 | 26.95 | 27.02 | 1,369,400 | -0.30(-1.12%) |
Jan 09, 2006 | 27.66 | 27.68 | 27.27 | 27.32 | 1,204,800 | -0.37(-1.34%) |
Jan 06, 2006 | 27.30 | 27.95 | 27.21 | 27.70 | 1,737,000 | +0.57(+2.10%) |
Jan 05, 2006 | 27.00 | 27.55 | 26.73 | 27.12 | 3,200,800 | +1.21(+4.69%) |
Jan 04, 2006 | 25.82 | 26.50 | 25.78 | 25.91 | 1,303,200 | +0.15(+0.58%) |