Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.41 | 30.58 | 30.10 | 30.23 | 134,357 | -0.18(-0.58%) |
Mar 30, 2006 | 29.86 | 30.43 | 29.86 | 30.40 | 201,990 | +0.54(+1.80%) |
Mar 29, 2006 | 29.48 | 30.29 | 29.27 | 29.86 | 160,344 | +0.43(+1.47%) |
Mar 28, 2006 | 28.73 | 29.71 | 28.62 | 29.43 | 211,863 | +0.63(+2.17%) |
Mar 27, 2006 | 28.89 | 29.04 | 28.46 | 28.81 | 123,236 | -0.15(-0.52%) |
Mar 24, 2006 | 28.98 | 29.18 | 28.72 | 28.96 | 113,137 | +0.01(+0.03%) |
Mar 23, 2006 | 29.09 | 29.20 | 28.63 | 28.95 | 185,422 | -0.12(-0.42%) |
Mar 22, 2006 | 28.42 | 29.12 | 28.42 | 29.07 | 164,542 | +0.57(+2.01%) |
Mar 21, 2006 | 28.84 | 29.01 | 28.48 | 28.50 | 254,303 | -0.34(-1.19%) |
Mar 20, 2006 | 29.29 | 29.52 | 28.71 | 28.84 | 237,509 | -0.45(-1.53%) |
Mar 17, 2006 | 29.57 | 29.76 | 29.28 | 29.29 | 252,601 | -0.27(-0.92%) |
Mar 16, 2006 | 29.43 | 29.94 | 29.33 | 29.57 | 299,581 | +0.18(+0.60%) |
Mar 15, 2006 | 28.68 | 29.42 | 28.67 | 29.39 | 171,124 | +0.77(+2.68%) |
Mar 14, 2006 | 28.86 | 28.86 | 27.89 | 28.62 | 389,115 | -0.35(-1.22%) |
Mar 13, 2006 | 28.79 | 29.42 | 28.79 | 28.97 | 116,882 | +0.11(+0.37%) |
Mar 10, 2006 | 28.37 | 28.93 | 28.21 | 28.87 | 227,069 | +0.49(+1.74%) |
Mar 09, 2006 | 28.28 | 28.68 | 28.17 | 28.38 | 429,400 | +0.05(+0.19%) |
Mar 08, 2006 | 28.53 | 28.74 | 27.96 | 28.32 | 255,098 | -0.22(-0.77%) |
Mar 07, 2006 | 29.07 | 29.07 | 28.46 | 28.54 | 153,875 | -0.56(-1.91%) |
Mar 06, 2006 | 29.82 | 29.82 | 28.90 | 29.10 | 93,051 | -0.67(-2.25%) |
Mar 03, 2006 | 29.26 | 30.05 | 29.17 | 29.77 | 423,385 | +0.31(+1.05%) |
Mar 02, 2006 | 29.61 | 29.99 | 29.29 | 29.46 | 171,805 | -0.15(-0.51%) |
Mar 01, 2006 | 29.08 | 30.09 | 28.70 | 29.61 | 337,142 | +0.73(+2.53%) |
Feb 28, 2006 | 29.17 | 29.83 | 28.70 | 28.88 | 226,501 | -0.29(-1.00%) |
Feb 27, 2006 | 28.30 | 29.45 | 27.97 | 29.17 | 399,215 | +0.87(+3.08%) |
Feb 24, 2006 | 28.00 | 28.60 | 27.98 | 28.30 | 283,467 | +0.48(+1.74%) |
Feb 23, 2006 | 27.99 | 28.31 | 27.79 | 27.81 | 232,516 | -0.18(-0.63%) |
Feb 22, 2006 | 27.40 | 28.26 | 27.36 | 27.99 | 301,624 | +0.68(+2.48%) |
Feb 21, 2006 | 26.82 | 27.49 | 26.37 | 27.31 | 408,974 | +0.54(+2.01%) |
Feb 17, 2006 | 26.48 | 27.71 | 26.31 | 26.77 | 247,495 | +0.35(+1.33%) |
Feb 16, 2006 | 25.93 | 27.19 | 25.93 | 26.42 | 639,220 | +1.20(+4.75%) |
Feb 15, 2006 | 25.25 | 25.26 | 24.53 | 25.22 | 586,226 | -0.20(-0.80%) |
Feb 14, 2006 | 25.38 | 25.95 | 25.07 | 25.42 | 136,854 | +0.04(+0.17%) |
Feb 13, 2006 | 25.34 | 25.49 | 25.11 | 25.38 | 111,548 | +0.02(+0.07%) |
Feb 10, 2006 | 25.54 | 25.54 | 24.85 | 25.36 | 194,501 | -0.18(-0.69%) |
Feb 09, 2006 | 25.71 | 25.93 | 25.42 | 25.54 | 80,455 | -0.12(-0.48%) |
Feb 08, 2006 | 25.90 | 25.90 | 25.21 | 25.66 | 206,983 | +0.04(+0.14%) |
Feb 07, 2006 | 26.13 | 26.27 | 25.35 | 25.63 | 157,734 | -0.63(-2.42%) |
Feb 06, 2006 | 26.53 | 26.53 | 25.86 | 26.26 | 162,159 | -0.29(-1.10%) |
Feb 03, 2006 | 26.41 | 26.86 | 26.30 | 26.55 | 75,916 | +0.14(+0.53%) |
Feb 02, 2006 | 27.10 | 27.10 | 26.23 | 26.41 | 155,691 | -0.72(-2.66%) |
Feb 01, 2006 | 26.99 | 27.23 | 26.50 | 27.13 | 185,536 | +0.10(+0.36%) |
Jan 31, 2006 | 27.13 | 27.42 | 26.90 | 27.04 | 410,335 | -0.29(-1.06%) |
Jan 30, 2006 | 27.12 | 27.49 | 26.81 | 27.33 | 188,940 | +0.34(+1.27%) |
Jan 27, 2006 | 27.19 | 27.40 | 26.66 | 26.98 | 129,364 | -0.20(-0.75%) |
Jan 26, 2006 | 27.05 | 27.19 | 26.67 | 27.19 | 236,374 | +0.32(+1.18%) |
Jan 25, 2006 | 26.68 | 26.88 | 26.47 | 26.87 | 227,523 | +0.18(+0.66%) |
Jan 24, 2006 | 26.54 | 26.97 | 26.42 | 26.69 | 133,449 | +0.19(+0.73%) |
Jan 23, 2006 | 26.26 | 26.86 | 26.19 | 26.50 | 213,792 | +0.26(+1.01%) |
Jan 20, 2006 | 26.48 | 26.48 | 25.88 | 26.23 | 392,746 | -0.11(-0.43%) |
Jan 19, 2006 | 25.11 | 26.49 | 24.92 | 26.35 | 660,441 | +1.24(+4.95%) |
Jan 18, 2006 | 25.02 | 25.31 | 24.63 | 25.11 | 228,544 | +0.04(+0.14%) |
Jan 17, 2006 | 23.97 | 25.25 | 23.95 | 25.07 | 354,164 | +0.97(+4.02%) |
Jan 13, 2006 | 24.20 | 24.35 | 23.99 | 24.10 | 157,734 | -0.19(-0.76%) |
Jan 12, 2006 | 23.93 | 24.37 | 23.71 | 24.29 | 117,903 | +0.32(+1.32%) |
Jan 11, 2006 | 24.29 | 24.33 | 23.67 | 23.97 | 108,371 | -0.31(-1.27%) |
Jan 10, 2006 | 24.29 | 24.39 | 24.01 | 24.28 | 110,413 | +0.00(+0.00%) |
Jan 09, 2006 | 23.93 | 24.62 | 23.93 | 24.28 | 222,643 | +0.33(+1.40%) |
Jan 06, 2006 | 23.91 | 24.23 | 23.73 | 23.94 | 73,874 | +0.06(+0.26%) |
Jan 05, 2006 | 23.84 | 24.00 | 23.78 | 23.88 | 117,903 | -0.09(-0.37%) |
Jan 04, 2006 | 23.85 | 24.14 | 23.57 | 23.97 | 285,510 | +0.11(+0.48%) |