Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.51 | 29.01 | 27.78 | 28.49 | 668,087 | +0.18(+0.63%) |
Mar 30, 2006 | 28.43 | 28.51 | 28.06 | 28.31 | 174,913 | -0.04(-0.14%) |
Mar 29, 2006 | 28.68 | 29.06 | 28.03 | 28.35 | 132,071 | -0.07(-0.26%) |
Mar 28, 2006 | 28.28 | 28.47 | 27.70 | 28.42 | 165,874 | -0.21(-0.74%) |
Mar 27, 2006 | 28.69 | 30.01 | 28.03 | 28.63 | 270,184 | -0.20(-0.70%) |
Mar 24, 2006 | 28.39 | 29.36 | 28.34 | 28.84 | 268,531 | +0.32(+1.11%) |
Mar 23, 2006 | 28.11 | 28.59 | 27.51 | 28.52 | 212,350 | +0.50(+1.77%) |
Mar 22, 2006 | 27.09 | 28.03 | 26.60 | 28.03 | 281,410 | +0.83(+3.06%) |
Mar 21, 2006 | 26.77 | 27.50 | 26.42 | 27.19 | 260,479 | +0.61(+2.31%) |
Mar 20, 2006 | 26.98 | 27.29 | 25.82 | 26.58 | 272,798 | -0.60(-2.21%) |
Mar 17, 2006 | 27.58 | 28.03 | 26.81 | 27.18 | 254,054 | -0.14(-0.51%) |
Mar 16, 2006 | 27.29 | 28.39 | 26.81 | 27.32 | 428,187 | -0.05(-0.18%) |
Mar 15, 2006 | 26.34 | 27.82 | 26.22 | 27.37 | 411,094 | +1.78(+6.95%) |
Mar 14, 2006 | 25.02 | 26.48 | 24.52 | 25.59 | 252,029 | +0.81(+3.28%) |
Mar 13, 2006 | 24.70 | 25.04 | 24.27 | 24.78 | 418,768 | +1.04(+4.38%) |
Mar 10, 2006 | 25.40 | 25.71 | 23.10 | 23.74 | 457,667 | -1.70(-6.68%) |
Mar 09, 2006 | 25.70 | 26.95 | 24.82 | 25.43 | 578,046 | -0.23(-0.89%) |
Mar 08, 2006 | 26.56 | 26.56 | 23.92 | 25.66 | 691,464 | -1.06(-3.98%) |
Mar 07, 2006 | 28.76 | 29.04 | 26.21 | 26.73 | 259,179 | -2.03(-7.06%) |
Mar 06, 2006 | 28.27 | 29.42 | 28.27 | 28.76 | 225,811 | +0.72(+2.58%) |
Mar 03, 2006 | 28.03 | 28.15 | 26.60 | 28.03 | 185,022 | +0.50(+1.80%) |
Mar 02, 2006 | 27.07 | 28.03 | 26.32 | 27.54 | 155,648 | +0.73(+2.73%) |
Mar 01, 2006 | 27.41 | 27.41 | 25.83 | 26.81 | 383,630 | -0.49(-1.79%) |
Feb 28, 2006 | 27.90 | 28.03 | 27.13 | 27.29 | 199,492 | -0.60(-2.16%) |
Feb 27, 2006 | 27.62 | 28.07 | 27.17 | 27.90 | 172,371 | +0.65(+2.39%) |
Feb 24, 2006 | 26.79 | 27.93 | 25.99 | 27.25 | 192,593 | +0.75(+2.82%) |
Feb 23, 2006 | 25.97 | 26.80 | 25.95 | 26.50 | 111,020 | +0.55(+2.13%) |
Feb 22, 2006 | 26.02 | 26.81 | 25.93 | 25.95 | 179,446 | -0.33(-1.27%) |
Feb 21, 2006 | 27.34 | 27.46 | 25.49 | 26.28 | 183,085 | -0.79(-2.91%) |
Feb 17, 2006 | 26.40 | 27.58 | 26.28 | 27.07 | 318,563 | +0.26(+0.97%) |
Feb 16, 2006 | 24.82 | 27.38 | 24.63 | 26.81 | 483,173 | +1.99(+8.02%) |
Feb 15, 2006 | 23.74 | 25.18 | 23.72 | 24.82 | 630,497 | +1.16(+4.91%) |
Feb 14, 2006 | 24.33 | 24.72 | 23.48 | 23.66 | 506,841 | -0.69(-2.84%) |
Feb 13, 2006 | 24.15 | 24.74 | 23.19 | 24.35 | 205,637 | +0.38(+1.59%) |
Feb 10, 2006 | 23.31 | 24.15 | 22.14 | 23.96 | 177,524 | +0.89(+3.84%) |
Feb 09, 2006 | 23.11 | 23.64 | 22.91 | 23.08 | 91,370 | -0.32(-1.35%) |
Feb 08, 2006 | 23.44 | 23.76 | 22.50 | 23.40 | 180,044 | +0.02(+0.07%) |
Feb 07, 2006 | 23.91 | 24.21 | 22.75 | 23.38 | 458,515 | +0.39(+1.69%) |
Feb 06, 2006 | 23.15 | 23.52 | 22.34 | 22.99 | 106,688 | +0.23(+1.01%) |
Feb 03, 2006 | 22.41 | 23.96 | 21.65 | 22.76 | 367,466 | +0.45(+2.04%) |
Feb 02, 2006 | 22.14 | 22.75 | 20.81 | 22.31 | 457,022 | -0.24(-1.05%) |
Feb 01, 2006 | 24.25 | 24.25 | 22.22 | 22.54 | 723,965 | -1.73(-7.13%) |
Jan 31, 2006 | 24.65 | 25.15 | 23.08 | 24.27 | 885,543 | -0.42(-1.71%) |
Jan 30, 2006 | 24.41 | 25.99 | 23.91 | 24.70 | 879,946 | +1.02(+4.29%) |
Jan 27, 2006 | 22.83 | 24.27 | 21.88 | 23.68 | 927,303 | +1.62(+7.33%) |
Jan 26, 2006 | 21.41 | 22.18 | 21.10 | 22.06 | 1,092,269 | +0.70(+3.27%) |
Jan 25, 2006 | 22.23 | 22.44 | 20.11 | 21.36 | 1,499,920 | +0.13(+0.61%) |
Jan 24, 2006 | 20.09 | 22.05 | 19.86 | 21.23 | 1,601,258 | +1.68(+8.59%) |
Jan 23, 2006 | 19.17 | 20.28 | 19.01 | 19.55 | 2,219,232 | +0.91(+4.87%) |
Jan 20, 2006 | 18.72 | 18.89 | 17.88 | 18.65 | 11,261,860 | +0.00(+0.00%) |
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) |