Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.68 | 28.83 | 28.49 | 28.78 | 426,824 | +0.16(+0.55%) |
Mar 30, 2006 | 28.56 | 28.86 | 28.43 | 28.62 | 1,470,174 | +0.21(+0.74%) |
Mar 29, 2006 | 28.17 | 28.49 | 28.07 | 28.41 | 993,659 | +0.38(+1.34%) |
Mar 28, 2006 | 28.28 | 28.51 | 28.02 | 28.04 | 1,718,089 | -0.56(-1.94%) |
Mar 27, 2006 | 28.75 | 28.77 | 28.53 | 28.59 | 763,994 | -0.31(-1.07%) |
Mar 24, 2006 | 28.66 | 28.94 | 28.53 | 28.90 | 867,770 | +0.29(+1.00%) |
Mar 23, 2006 | 29.43 | 29.43 | 28.62 | 28.62 | 1,088,376 | -0.60(-2.06%) |
Mar 22, 2006 | 28.98 | 29.24 | 28.89 | 29.22 | 696,987 | +0.28(+0.96%) |
Mar 21, 2006 | 29.47 | 29.47 | 28.57 | 28.94 | 1,036,155 | -0.53(-1.78%) |
Mar 20, 2006 | 29.27 | 29.54 | 29.27 | 29.46 | 404,177 | +0.18(+0.62%) |
Mar 17, 2006 | 29.16 | 29.40 | 29.05 | 29.28 | 482,242 | +0.15(+0.52%) |
Mar 16, 2006 | 29.11 | 29.37 | 28.89 | 29.13 | 884,555 | +0.19(+0.65%) |
Mar 15, 2006 | 28.58 | 29.13 | 28.58 | 28.95 | 1,407,962 | +0.30(+1.05%) |
Mar 14, 2006 | 28.09 | 28.65 | 27.99 | 28.65 | 1,146,325 | +0.65(+2.31%) |
Mar 13, 2006 | 27.85 | 28.22 | 27.77 | 28.00 | 1,085,445 | +0.38(+1.36%) |
Mar 10, 2006 | 27.54 | 27.81 | 27.25 | 27.62 | 2,544,829 | +0.13(+0.46%) |
Mar 09, 2006 | 27.92 | 28.07 | 27.29 | 27.50 | 765,726 | -0.01(-0.03%) |
Mar 08, 2006 | 27.91 | 27.91 | 27.08 | 27.50 | 3,220,102 | -0.42(-1.51%) |
Mar 07, 2006 | 28.34 | 28.34 | 27.40 | 27.92 | 2,887,327 | -0.66(-2.31%) |
Mar 06, 2006 | 29.39 | 29.46 | 28.56 | 28.59 | 1,832,255 | -0.54(-1.86%) |
Mar 03, 2006 | 29.15 | 29.25 | 28.89 | 29.13 | 848,720 | -0.17(-0.59%) |
Mar 02, 2006 | 29.31 | 29.40 | 29.13 | 29.30 | 611,995 | -0.12(-0.41%) |
Mar 01, 2006 | 28.81 | 29.55 | 28.81 | 29.42 | 679,669 | +0.68(+2.35%) |
Feb 28, 2006 | 29.03 | 29.07 | 28.45 | 28.74 | 2,244,026 | -0.29(-0.98%) |
Feb 27, 2006 | 29.28 | 29.35 | 28.95 | 29.03 | 201,023 | -0.18(-0.62%) |
Feb 24, 2006 | 29.28 | 29.55 | 29.02 | 29.21 | 577,492 | +0.05(+0.15%) |
Feb 23, 2006 | 28.94 | 29.19 | 28.75 | 29.16 | 728,825 | +0.34(+1.17%) |
Feb 22, 2006 | 28.45 | 28.83 | 28.44 | 28.83 | 394,453 | +0.47(+1.67%) |
Feb 21, 2006 | 28.71 | 28.90 | 28.35 | 28.35 | 406,309 | -0.20(-0.71%) |
Feb 17, 2006 | 28.60 | 28.60 | 28.34 | 28.56 | 787,840 | +0.20(+0.69%) |
Feb 16, 2006 | 27.89 | 28.43 | 27.85 | 28.36 | 1,329,764 | +0.59(+2.11%) |
Feb 15, 2006 | 27.52 | 27.90 | 27.41 | 27.77 | 374,071 | +0.25(+0.90%) |
Feb 14, 2006 | 27.14 | 27.62 | 26.97 | 27.53 | 1,143,261 | +0.39(+1.44%) |
Feb 13, 2006 | 27.77 | 27.77 | 27.02 | 27.14 | 1,582,874 | -0.77(-2.74%) |
Feb 10, 2006 | 28.53 | 28.53 | 27.62 | 27.90 | 1,237,445 | -0.47(-1.64%) |
Feb 09, 2006 | 28.37 | 28.48 | 28.08 | 28.37 | 1,669,598 | +0.17(+0.59%) |
Feb 08, 2006 | 28.77 | 28.97 | 28.07 | 28.20 | 1,677,191 | -0.08(-0.29%) |
Feb 07, 2006 | 28.74 | 28.74 | 28.22 | 28.28 | 1,100,099 | -0.48(-1.67%) |
Feb 06, 2006 | 28.89 | 28.95 | 28.65 | 28.77 | 439,080 | +0.13(+0.45%) |
Feb 03, 2006 | 28.95 | 28.95 | 28.31 | 28.64 | 665,281 | -0.38(-1.32%) |
Feb 02, 2006 | 29.41 | 29.41 | 28.86 | 29.02 | 831,269 | -0.34(-1.15%) |
Feb 01, 2006 | 29.16 | 29.40 | 29.08 | 29.36 | 641,169 | +0.20(+0.70%) |
Jan 31, 2006 | 28.96 | 29.17 | 28.81 | 29.16 | 997,656 | +0.18(+0.62%) |
Jan 30, 2006 | 29.26 | 29.35 | 28.85 | 28.98 | 1,220,127 | -0.19(-0.64%) |
Jan 27, 2006 | 29.54 | 29.82 | 29.11 | 29.16 | 1,658,674 | -0.21(-0.72%) |
Jan 26, 2006 | 28.96 | 29.46 | 28.90 | 29.37 | 889,484 | +0.58(+2.01%) |
Jan 25, 2006 | 28.98 | 29.05 | 28.77 | 28.80 | 756,135 | +0.01(+0.03%) |
Jan 24, 2006 | 28.15 | 28.83 | 28.09 | 28.79 | 694,056 | +0.80(+2.87%) |
Jan 23, 2006 | 27.84 | 27.98 | 27.71 | 27.98 | 634,908 | +0.14(+0.51%) |
Jan 20, 2006 | 28.34 | 28.90 | 27.84 | 27.84 | 1,086,511 | -0.39(-1.38%) |
Jan 19, 2006 | 28.30 | 28.30 | 28.07 | 28.23 | 801,695 | +0.47(+1.68%) |
Jan 18, 2006 | 27.76 | 27.82 | 27.27 | 27.77 | 887,486 | -0.20(-0.70%) |
Jan 17, 2006 | 28.73 | 28.73 | 27.90 | 27.96 | 717,902 | -0.69(-2.41%) |
Jan 13, 2006 | 28.83 | 28.85 | 28.45 | 28.65 | 843,391 | -0.10(-0.34%) |
Jan 12, 2006 | 29.13 | 29.13 | 28.53 | 28.75 | 463,059 | -0.19(-0.65%) |
Jan 11, 2006 | 28.75 | 29.01 | 28.60 | 28.94 | 972,611 | +0.52(+1.82%) |
Jan 10, 2006 | 28.64 | 28.65 | 28.35 | 28.42 | 2,436,790 | -0.47(-1.61%) |
Jan 09, 2006 | 28.58 | 28.89 | 28.42 | 28.89 | 847,787 | +0.40(+1.40%) |
Jan 06, 2006 | 28.22 | 28.52 | 28.15 | 28.49 | 524,605 | +0.41(+1.47%) |
Jan 05, 2006 | 28.49 | 28.49 | 28.02 | 28.07 | 975,142 | -0.38(-1.35%) |
Jan 04, 2006 | 28.24 | 28.46 | 28.10 | 28.46 | 1,397,437 | +0.53(+1.88%) |