Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.81 | 27.87 | 27.43 | 27.45 | 6,000 | -0.52(-1.86%) |
Mar 30, 2006 | 28.18 | 28.33 | 27.94 | 27.97 | 3,300 | -0.10(-0.36%) |
Mar 29, 2006 | 27.46 | 28.22 | 27.46 | 28.07 | 7,376 | +0.49(+1.78%) |
Mar 28, 2006 | 27.59 | 27.82 | 27.38 | 27.58 | 15,416 | -0.15(-0.54%) |
Mar 27, 2006 | 28.00 | 28.24 | 27.65 | 27.73 | 15,821 | -0.38(-1.35%) |
Mar 24, 2006 | 28.17 | 29.18 | 28.10 | 28.11 | 3,630 | +0.06(+0.21%) |
Mar 23, 2006 | 28.36 | 28.36 | 28.00 | 28.05 | 11,000 | -0.29(-1.02%) |
Mar 22, 2006 | 28.42 | 28.45 | 28.08 | 28.34 | 9,900 | -0.28(-0.98%) |
Mar 21, 2006 | 28.74 | 28.82 | 28.46 | 28.62 | 1,170 | -0.23(-0.80%) |
Mar 20, 2006 | 27.99 | 28.85 | 27.99 | 28.85 | 3,100 | +0.58(+2.05%) |
Mar 17, 2006 | 28.13 | 29.00 | 27.61 | 28.27 | 14,542 | -0.19(-0.67%) |
Mar 16, 2006 | 28.03 | 28.47 | 28.03 | 28.46 | 900 | +0.00(+0.00%) |
Mar 15, 2006 | 28.41 | 28.56 | 28.41 | 28.46 | 4,225 | +0.21(+0.74%) |
Mar 14, 2006 | 28.07 | 28.59 | 28.03 | 28.25 | 5,535 | -0.11(-0.39%) |
Mar 13, 2006 | 27.53 | 29.00 | 27.53 | 28.36 | 22,253 | +0.93(+3.39%) |
Mar 10, 2006 | 27.03 | 27.50 | 27.03 | 27.43 | 2,510 | +0.43(+1.59%) |
Mar 09, 2006 | 27.18 | 27.20 | 26.95 | 27.00 | 3,626 | -0.63(-2.28%) |
Mar 08, 2006 | 27.73 | 27.73 | 27.42 | 27.63 | 11,500 | -0.17(-0.61%) |
Mar 07, 2006 | 27.97 | 28.16 | 27.80 | 27.80 | 11,008 | -0.25(-0.89%) |
Mar 06, 2006 | 28.25 | 28.33 | 27.66 | 28.05 | 13,414 | +0.14(+0.50%) |
Mar 03, 2006 | 27.58 | 27.93 | 27.58 | 27.91 | 8,920 | +0.08(+0.29%) |
Mar 02, 2006 | 28.00 | 30.00 | 27.18 | 27.83 | 14,805 | -1.88(-6.33%) |
Mar 01, 2006 | 29.59 | 30.00 | 29.18 | 29.71 | 20,950 | -0.23(-0.77%) |
Feb 28, 2006 | 29.27 | 30.00 | 29.27 | 29.94 | 14,450 | +0.67(+2.29%) |
Feb 27, 2006 | 29.04 | 29.46 | 29.04 | 29.27 | 6,100 | +0.23(+0.79%) |
Feb 24, 2006 | 28.86 | 29.04 | 28.86 | 29.04 | 498 | +0.06(+0.21%) |
Feb 23, 2006 | 29.33 | 29.33 | 28.93 | 28.98 | 525 | -0.01(-0.03%) |
Feb 22, 2006 | 29.52 | 29.52 | 28.62 | 28.99 | 3,210 | -0.08(-0.28%) |
Feb 21, 2006 | 28.86 | 29.12 | 28.83 | 29.07 | 8,450 | +0.66(+2.32%) |
Feb 17, 2006 | 28.05 | 28.99 | 27.75 | 28.41 | 7,850 | +0.29(+1.03%) |
Feb 16, 2006 | 27.08 | 28.25 | 27.08 | 28.12 | 4,900 | +1.10(+4.07%) |
Feb 15, 2006 | 26.64 | 27.02 | 26.60 | 27.02 | 930 | +0.42(+1.58%) |
Feb 14, 2006 | 26.25 | 26.60 | 26.25 | 26.60 | 1,904 | +0.61(+2.35%) |
Feb 13, 2006 | 26.81 | 26.81 | 25.95 | 25.99 | 26,740 | -0.52(-1.97%) |
Feb 10, 2006 | 26.12 | 26.61 | 26.12 | 26.51 | 4,400 | +0.01(+0.04%) |
Feb 09, 2006 | 26.67 | 26.88 | 26.50 | 26.50 | 1,100 | -0.03(-0.11%) |
Feb 08, 2006 | 26.29 | 27.23 | 26.25 | 26.53 | 8,711 | +0.37(+1.41%) |
Feb 07, 2006 | 26.51 | 26.51 | 26.16 | 26.16 | 3,949 | -0.06(-0.23%) |
Feb 06, 2006 | 26.15 | 26.40 | 26.09 | 26.22 | 2,600 | +0.05(+0.21%) |
Feb 03, 2006 | 26.45 | 26.45 | 26.11 | 26.16 | 6,380 | -0.32(-1.23%) |
Feb 02, 2006 | 26.72 | 26.72 | 26.49 | 26.49 | 19,546 | -0.14(-0.53%) |
Feb 01, 2006 | 26.60 | 26.71 | 26.50 | 26.63 | 10,515 | +0.13(+0.49%) |
Jan 31, 2006 | 26.50 | 26.89 | 26.50 | 26.50 | 6,007 | +0.14(+0.53%) |
Jan 30, 2006 | 26.22 | 26.49 | 26.20 | 26.36 | 970 | +0.27(+1.03%) |
Jan 27, 2006 | 26.01 | 26.17 | 25.90 | 26.09 | 15,023 | +0.09(+0.35%) |
Jan 26, 2006 | 26.10 | 26.21 | 26.00 | 26.00 | 3,810 | -0.18(-0.69%) |
Jan 25, 2006 | 26.19 | 26.28 | 26.12 | 26.18 | 1,240 | -0.26(-0.98%) |
Jan 24, 2006 | 26.01 | 26.44 | 25.88 | 26.44 | 2,050 | +0.29(+1.11%) |
Jan 23, 2006 | 25.93 | 26.15 | 25.90 | 26.15 | 3,290 | +0.25(+0.97%) |
Jan 20, 2006 | 25.02 | 26.50 | 23.97 | 25.90 | 24,122 | +0.27(+1.05%) |
Jan 19, 2006 | 25.79 | 25.79 | 25.52 | 25.63 | 4,796 | -0.32(-1.23%) |
Jan 18, 2006 | 26.83 | 26.83 | 25.66 | 25.95 | 4,930 | -0.63(-2.37%) |
Jan 17, 2006 | 25.00 | 26.68 | 25.00 | 26.58 | 8,377 | +0.32(+1.22%) |
Jan 13, 2006 | 26.28 | 26.53 | 26.17 | 26.26 | 18,806 | -0.38(-1.43%) |
Jan 12, 2006 | 24.73 | 26.82 | 24.73 | 26.64 | 6,000 | +0.28(+1.06%) |
Jan 11, 2006 | 25.62 | 26.49 | 25.53 | 26.36 | 10,700 | +1.09(+4.31%) |
Jan 10, 2006 | 24.48 | 25.62 | 24.33 | 25.27 | 26,495 | +0.91(+3.74%) |
Jan 09, 2006 | 24.67 | 24.67 | 24.08 | 24.36 | 12,235 | +0.11(+0.45%) |
Jan 06, 2006 | 24.33 | 24.37 | 24.20 | 24.25 | 20,437 | -0.04(-0.16%) |
Jan 05, 2006 | 24.24 | 24.37 | 24.13 | 24.29 | 6,000 | -0.25(-1.02%) |
Jan 04, 2006 | 24.42 | 24.68 | 24.28 | 24.54 | 9,470 | +0.25(+1.03%) |