Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.95 | 28.10 | 27.68 | 27.78 | 361,857 | -0.23(-0.83%) |
Mar 30, 2006 | 28.36 | 28.40 | 27.88 | 28.01 | 260,723 | -0.33(-1.16%) |
Mar 29, 2006 | 28.06 | 28.40 | 28.06 | 28.34 | 257,704 | +0.28(+1.01%) |
Mar 28, 2006 | 28.20 | 28.43 | 28.01 | 28.06 | 201,443 | -0.11(-0.39%) |
Mar 27, 2006 | 28.24 | 28.28 | 28.09 | 28.17 | 395,476 | -0.13(-0.46%) |
Mar 24, 2006 | 28.48 | 28.52 | 28.11 | 28.30 | 413,590 | -0.27(-0.94%) |
Mar 23, 2006 | 28.53 | 28.65 | 28.30 | 28.57 | 334,000 | -0.06(-0.20%) |
Mar 22, 2006 | 28.49 | 28.65 | 28.49 | 28.62 | 433,487 | +0.06(+0.20%) |
Mar 21, 2006 | 28.67 | 28.74 | 28.45 | 28.57 | 334,824 | -0.10(-0.36%) |
Mar 20, 2006 | 28.60 | 28.67 | 28.47 | 28.67 | 329,198 | +0.07(+0.23%) |
Mar 17, 2006 | 28.35 | 28.78 | 28.30 | 28.60 | 626,972 | +0.28(+0.98%) |
Mar 16, 2006 | 28.09 | 28.36 | 28.05 | 28.33 | 429,508 | +0.24(+0.86%) |
Mar 15, 2006 | 27.81 | 28.18 | 27.74 | 28.09 | 435,957 | +0.20(+0.73%) |
Mar 14, 2006 | 27.53 | 27.89 | 27.42 | 27.88 | 577,022 | +0.29(+1.06%) |
Mar 13, 2006 | 27.66 | 27.74 | 27.52 | 27.59 | 238,768 | +0.01(+0.03%) |
Mar 10, 2006 | 27.75 | 27.77 | 27.54 | 27.58 | 361,582 | -0.15(-0.55%) |
Mar 09, 2006 | 27.59 | 27.77 | 27.52 | 27.74 | 320,964 | +0.06(+0.21%) |
Mar 08, 2006 | 27.68 | 27.80 | 27.39 | 27.68 | 390,948 | +0.01(+0.03%) |
Mar 07, 2006 | 27.95 | 28.39 | 27.55 | 27.67 | 386,831 | -0.34(-1.22%) |
Mar 06, 2006 | 28.05 | 28.09 | 27.82 | 28.01 | 258,665 | -0.09(-0.34%) |
Mar 03, 2006 | 28.07 | 28.44 | 27.96 | 28.11 | 465,460 | +0.04(+0.16%) |
Mar 02, 2006 | 28.02 | 28.16 | 27.87 | 28.06 | 577,846 | -0.14(-0.49%) |
Mar 01, 2006 | 28.42 | 28.54 | 28.02 | 28.20 | 607,212 | -0.16(-0.57%) |
Feb 28, 2006 | 28.75 | 28.68 | 28.22 | 28.36 | 471,910 | -0.39(-1.34%) |
Feb 27, 2006 | 28.86 | 28.89 | 28.65 | 28.75 | 384,224 | -0.02(-0.08%) |
Feb 24, 2006 | 28.49 | 28.79 | 28.14 | 28.77 | 252,078 | +0.26(+0.89%) |
Feb 23, 2006 | 28.76 | 28.77 | 28.30 | 28.52 | 737,299 | -0.26(-0.91%) |
Feb 22, 2006 | 28.57 | 29.05 | 28.56 | 28.78 | 388,752 | +0.26(+0.89%) |
Feb 21, 2006 | 28.54 | 28.71 | 28.37 | 28.52 | 305,458 | -0.02(-0.08%) |
Feb 17, 2006 | 28.65 | 28.76 | 28.42 | 28.54 | 302,714 | -0.13(-0.46%) |
Feb 16, 2006 | 28.25 | 28.69 | 28.25 | 28.68 | 441,172 | +0.42(+1.47%) |
Feb 15, 2006 | 28.20 | 28.44 | 28.08 | 28.26 | 479,594 | -0.14(-0.49%) |
Feb 14, 2006 | 27.98 | 28.55 | 27.79 | 28.40 | 650,300 | +0.50(+1.80%) |
Feb 13, 2006 | 27.45 | 27.93 | 27.43 | 27.90 | 538,600 | +0.45(+1.65%) |
Feb 10, 2006 | 27.25 | 27.54 | 27.17 | 27.44 | 537,639 | +0.20(+0.72%) |
Feb 09, 2006 | 27.43 | 27.53 | 27.25 | 27.25 | 564,947 | -0.13(-0.48%) |
Feb 08, 2006 | 27.44 | 27.46 | 27.24 | 27.38 | 449,268 | -0.06(-0.21%) |
Feb 07, 2006 | 27.84 | 27.84 | 27.29 | 27.44 | 1,284,270 | -0.55(-1.95%) |
Feb 06, 2006 | 27.69 | 28.20 | 27.66 | 27.98 | 790,130 | +0.28(+1.03%) |
Feb 03, 2006 | 27.91 | 28.19 | 27.69 | 27.70 | 855,585 | -0.32(-1.14%) |
Feb 02, 2006 | 28.57 | 28.93 | 27.87 | 28.02 | 1,324,339 | -0.45(-1.59%) |
Feb 01, 2006 | 29.28 | 29.32 | 28.47 | 28.47 | 647,830 | -0.77(-2.64%) |
Jan 31, 2006 | 29.08 | 29.33 | 28.81 | 29.24 | 535,307 | +0.13(+0.45%) |
Jan 30, 2006 | 28.87 | 29.11 | 28.71 | 29.11 | 321,650 | +0.15(+0.50%) |
Jan 27, 2006 | 28.22 | 28.97 | 27.85 | 28.97 | 507,450 | +0.75(+2.66%) |
Jan 26, 2006 | 28.36 | 28.51 | 28.08 | 28.22 | 590,196 | -0.13(-0.46%) |
Jan 25, 2006 | 28.53 | 28.61 | 28.23 | 28.35 | 257,842 | -0.12(-0.41%) |
Jan 24, 2006 | 28.22 | 28.49 | 28.22 | 28.46 | 329,609 | +0.34(+1.19%) |
Jan 23, 2006 | 27.91 | 28.36 | 27.90 | 28.13 | 329,472 | +0.25(+0.89%) |
Jan 20, 2006 | 28.18 | 28.18 | 27.88 | 27.88 | 299,009 | -0.30(-1.06%) |
Jan 19, 2006 | 28.22 | 28.30 | 28.07 | 28.18 | 290,912 | -0.03(-0.10%) |
Jan 18, 2006 | 28.00 | 28.30 | 27.99 | 28.21 | 164,804 | +0.01(+0.03%) |
Jan 17, 2006 | 28.13 | 28.25 | 27.97 | 28.20 | 202,403 | -0.09(-0.31%) |
Jan 13, 2006 | 28.41 | 28.52 | 28.28 | 28.29 | 141,202 | -0.08(-0.28%) |
Jan 12, 2006 | 28.57 | 28.62 | 28.34 | 28.37 | 170,293 | -0.25(-0.89%) |
Jan 11, 2006 | 28.96 | 28.97 | 28.44 | 28.62 | 286,933 | -0.29(-1.01%) |
Jan 10, 2006 | 28.90 | 28.98 | 28.76 | 28.92 | 333,726 | -0.04(-0.13%) |
Jan 09, 2006 | 28.49 | 29.03 | 28.38 | 28.95 | 929,823 | +0.47(+1.64%) |
Jan 06, 2006 | 28.57 | 28.64 | 28.43 | 28.49 | 236,298 | +0.05(+0.18%) |
Jan 05, 2006 | 28.28 | 28.44 | 28.23 | 28.44 | 731,261 | +0.09(+0.33%) |
Jan 04, 2006 | 28.08 | 28.35 | 27.80 | 28.34 | 830,473 | +0.26(+0.93%) |