Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.67 | 27.87 | 27.50 | 27.82 | 360,200 | +0.22(+0.80%) |
Mar 30, 2006 | 27.21 | 27.65 | 27.21 | 27.60 | 468,600 | +0.44(+1.62%) |
Mar 29, 2006 | 27.10 | 27.48 | 27.06 | 27.16 | 426,600 | +0.04(+0.15%) |
Mar 28, 2006 | 27.48 | 27.48 | 27.03 | 27.12 | 515,800 | -0.36(-1.31%) |
Mar 27, 2006 | 27.84 | 28.05 | 27.45 | 27.48 | 392,600 | -0.43(-1.54%) |
Mar 24, 2006 | 27.79 | 28.00 | 27.70 | 27.91 | 398,100 | +0.22(+0.79%) |
Mar 23, 2006 | 27.60 | 27.79 | 27.46 | 27.69 | 354,000 | +0.22(+0.80%) |
Mar 22, 2006 | 27.25 | 27.63 | 27.15 | 27.47 | 404,200 | +0.07(+0.26%) |
Mar 21, 2006 | 27.62 | 27.76 | 27.26 | 27.40 | 443,800 | -0.34(-1.23%) |
Mar 20, 2006 | 27.95 | 27.97 | 27.50 | 27.74 | 434,400 | +0.03(+0.11%) |
Mar 17, 2006 | 27.67 | 27.86 | 27.42 | 27.71 | 545,500 | +0.04(+0.14%) |
Mar 16, 2006 | 27.50 | 27.88 | 27.30 | 27.67 | 495,800 | +0.18(+0.65%) |
Mar 15, 2006 | 27.27 | 27.57 | 27.02 | 27.49 | 443,300 | +0.22(+0.81%) |
Mar 14, 2006 | 27.35 | 27.48 | 27.01 | 27.27 | 572,900 | +0.04(+0.15%) |
Mar 13, 2006 | 27.61 | 27.71 | 26.81 | 27.23 | 1,116,300 | -0.34(-1.23%) |
Mar 10, 2006 | 27.40 | 27.57 | 27.06 | 27.57 | 705,500 | +0.20(+0.73%) |
Mar 09, 2006 | 28.50 | 28.50 | 26.50 | 27.37 | 2,710,500 | -1.94(-6.62%) |
Mar 08, 2006 | 29.38 | 29.55 | 28.63 | 29.31 | 401,900 | -0.20(-0.68%) |
Mar 07, 2006 | 29.40 | 29.71 | 29.21 | 29.51 | 338,400 | +0.08(+0.27%) |
Mar 06, 2006 | 29.45 | 29.73 | 29.20 | 29.43 | 386,500 | +0.01(+0.03%) |
Mar 03, 2006 | 29.16 | 29.54 | 29.16 | 29.42 | 358,100 | -0.12(-0.41%) |
Mar 02, 2006 | 29.54 | 29.57 | 29.35 | 29.54 | 262,400 | -0.05(-0.17%) |
Mar 01, 2006 | 28.81 | 29.70 | 28.76 | 29.59 | 375,200 | +0.85(+2.96%) |
Feb 28, 2006 | 29.59 | 29.60 | 28.69 | 28.74 | 477,500 | -0.85(-2.87%) |
Feb 27, 2006 | 28.96 | 29.79 | 28.90 | 29.59 | 594,600 | +0.72(+2.49%) |
Feb 24, 2006 | 28.73 | 28.95 | 28.51 | 28.87 | 361,100 | +0.27(+0.94%) |
Feb 23, 2006 | 28.90 | 28.91 | 28.59 | 28.60 | 351,300 | -0.14(-0.49%) |
Feb 22, 2006 | 28.27 | 28.80 | 28.21 | 28.74 | 356,400 | +0.53(+1.88%) |
Feb 21, 2006 | 27.91 | 28.27 | 27.90 | 28.21 | 391,700 | +0.34(+1.22%) |
Feb 17, 2006 | 27.73 | 28.10 | 27.65 | 27.87 | 346,600 | +0.10(+0.36%) |
Feb 16, 2006 | 27.73 | 28.14 | 27.70 | 27.77 | 344,200 | +0.06(+0.22%) |
Feb 15, 2006 | 27.36 | 27.75 | 27.13 | 27.71 | 402,500 | +0.35(+1.28%) |
Feb 14, 2006 | 27.10 | 27.66 | 27.02 | 27.36 | 292,900 | +0.08(+0.29%) |
Feb 13, 2006 | 27.31 | 27.47 | 27.02 | 27.28 | 282,700 | -0.14(-0.51%) |
Feb 10, 2006 | 27.50 | 27.79 | 27.14 | 27.42 | 343,000 | -0.17(-0.62%) |
Feb 09, 2006 | 27.97 | 28.12 | 27.54 | 27.59 | 292,200 | -0.35(-1.25%) |
Feb 08, 2006 | 27.85 | 27.95 | 27.62 | 27.94 | 337,800 | +0.01(+0.04%) |
Feb 07, 2006 | 28.15 | 28.30 | 27.75 | 27.93 | 355,100 | -0.23(-0.82%) |
Feb 06, 2006 | 27.62 | 28.21 | 27.60 | 28.16 | 485,900 | +0.58(+2.10%) |
Feb 03, 2006 | 28.12 | 28.30 | 27.56 | 27.58 | 526,300 | -0.79(-2.78%) |
Feb 02, 2006 | 28.60 | 28.66 | 28.13 | 28.37 | 466,800 | -0.32(-1.12%) |
Feb 01, 2006 | 28.13 | 28.70 | 28.09 | 28.69 | 335,000 | +0.53(+1.88%) |
Jan 31, 2006 | 28.03 | 28.37 | 27.90 | 28.16 | 484,200 | -0.10(-0.35%) |
Jan 30, 2006 | 28.28 | 28.67 | 28.24 | 28.26 | 235,600 | -0.05(-0.18%) |
Jan 27, 2006 | 28.09 | 28.66 | 28.06 | 28.31 | 327,300 | +0.23(+0.82%) |
Jan 26, 2006 | 27.86 | 28.15 | 27.82 | 28.08 | 269,100 | +0.26(+0.93%) |
Jan 25, 2006 | 28.25 | 28.25 | 27.64 | 27.82 | 379,800 | -0.45(-1.59%) |
Jan 24, 2006 | 27.93 | 28.35 | 27.78 | 28.27 | 314,900 | +0.48(+1.73%) |
Jan 23, 2006 | 28.00 | 28.18 | 27.72 | 27.79 | 341,300 | -0.16(-0.57%) |
Jan 20, 2006 | 28.27 | 28.86 | 27.95 | 27.95 | 440,000 | -0.32(-1.13%) |
Jan 19, 2006 | 27.91 | 28.27 | 27.67 | 28.27 | 315,900 | +0.36(+1.29%) |
Jan 18, 2006 | 27.74 | 27.94 | 27.54 | 27.91 | 389,800 | +0.06(+0.22%) |
Jan 17, 2006 | 28.00 | 28.32 | 27.76 | 27.85 | 374,000 | -0.47(-1.66%) |
Jan 13, 2006 | 28.08 | 28.38 | 28.02 | 28.32 | 262,700 | +0.29(+1.03%) |
Jan 12, 2006 | 27.70 | 28.64 | 27.62 | 28.03 | 541,500 | +0.33(+1.19%) |
Jan 11, 2006 | 28.10 | 28.21 | 27.60 | 27.70 | 393,300 | -0.33(-1.18%) |
Jan 10, 2006 | 28.02 | 28.29 | 28.00 | 28.03 | 438,300 | -0.10(-0.36%) |
Jan 09, 2006 | 28.02 | 28.30 | 27.96 | 28.13 | 339,300 | +0.08(+0.29%) |
Jan 06, 2006 | 28.05 | 28.11 | 27.80 | 28.05 | 510,800 | +0.16(+0.57%) |
Jan 05, 2006 | 27.70 | 28.00 | 27.54 | 27.89 | 494,100 | +0.20(+0.72%) |
Jan 04, 2006 | 27.55 | 27.84 | 27.38 | 27.69 | 493,400 | +0.13(+0.47%) |