Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.93 | 30.03 | 29.64 | 29.87 | 1,408,913 | -0.11(-0.37%) |
Mar 30, 2006 | 29.38 | 29.99 | 29.28 | 29.98 | 1,454,469 | +0.72(+2.46%) |
Mar 29, 2006 | 29.00 | 29.80 | 28.70 | 29.26 | 1,830,942 | +0.23(+0.79%) |
Mar 28, 2006 | 29.37 | 29.53 | 28.90 | 29.03 | 1,110,041 | -0.31(-1.06%) |
Mar 27, 2006 | 29.64 | 29.78 | 29.01 | 29.34 | 767,656 | +0.05(+0.17%) |
Mar 24, 2006 | 29.08 | 29.34 | 28.91 | 29.29 | 759,686 | +0.28(+0.97%) |
Mar 23, 2006 | 29.05 | 29.18 | 28.75 | 29.01 | 1,209,500 | -0.18(-0.62%) |
Mar 22, 2006 | 28.84 | 29.21 | 28.75 | 29.19 | 1,493,100 | +0.22(+0.76%) |
Mar 21, 2006 | 29.49 | 29.76 | 28.97 | 28.97 | 1,301,863 | -0.41(-1.40%) |
Mar 20, 2006 | 29.23 | 29.72 | 29.11 | 29.38 | 934,927 | +0.28(+0.96%) |
Mar 17, 2006 | 29.33 | 29.37 | 28.77 | 29.10 | 1,586,879 | +0.00(+0.00%) |
Mar 16, 2006 | 29.80 | 29.93 | 28.83 | 29.10 | 2,315,332 | -0.68(-2.28%) |
Mar 15, 2006 | 29.95 | 29.98 | 29.08 | 29.78 | 1,866,500 | +0.43(+1.47%) |
Mar 14, 2006 | 29.00 | 29.59 | 28.82 | 29.35 | 2,393,609 | +0.30(+1.03%) |
Mar 13, 2006 | 29.04 | 29.24 | 29.00 | 29.05 | 1,007,785 | -0.01(-0.03%) |
Mar 10, 2006 | 28.80 | 29.30 | 28.77 | 29.06 | 979,198 | +0.33(+1.15%) |
Mar 09, 2006 | 28.86 | 28.94 | 28.56 | 28.73 | 1,418,308 | -0.02(-0.07%) |
Mar 08, 2006 | 28.71 | 28.99 | 28.56 | 28.75 | 1,577,240 | +0.04(+0.14%) |
Mar 07, 2006 | 28.95 | 28.97 | 28.52 | 28.71 | 2,525,339 | -0.28(-0.97%) |
Mar 06, 2006 | 29.20 | 29.83 | 28.99 | 28.99 | 3,438,653 | -0.11(-0.38%) |
Mar 03, 2006 | 28.85 | 29.42 | 28.78 | 29.10 | 1,056,139 | +0.04(+0.14%) |
Mar 02, 2006 | 29.23 | 29.23 | 28.72 | 29.06 | 1,209,787 | -0.04(-0.14%) |
Mar 01, 2006 | 29.47 | 29.47 | 28.93 | 29.10 | 1,490,058 | -0.27(-0.92%) |
Feb 28, 2006 | 29.82 | 29.76 | 29.12 | 29.37 | 1,461,783 | -0.45(-1.51%) |
Feb 27, 2006 | 28.43 | 29.93 | 28.42 | 29.82 | 2,858,766 | +1.42(+5.00%) |
Feb 24, 2006 | 28.22 | 28.41 | 28.08 | 28.40 | 708,552 | +0.09(+0.32%) |
Feb 23, 2006 | 28.46 | 28.54 | 28.25 | 28.31 | 847,790 | -0.20(-0.70%) |
Feb 22, 2006 | 27.95 | 28.62 | 27.90 | 28.51 | 916,306 | +0.58(+2.08%) |
Feb 21, 2006 | 28.52 | 28.52 | 27.92 | 27.93 | 840,685 | -0.52(-1.83%) |
Feb 17, 2006 | 28.00 | 28.52 | 27.90 | 28.45 | 834,608 | +0.35(+1.25%) |
Feb 16, 2006 | 28.11 | 28.28 | 27.91 | 28.10 | 1,051,800 | +0.10(+0.36%) |
Feb 15, 2006 | 27.75 | 28.19 | 27.65 | 28.00 | 1,191,652 | +0.29(+1.05%) |
Feb 14, 2006 | 28.00 | 28.00 | 27.65 | 27.71 | 1,534,640 | -0.50(-1.77%) |
Feb 13, 2006 | 28.31 | 28.43 | 28.00 | 28.21 | 1,020,607 | -0.13(-0.46%) |
Feb 10, 2006 | 28.27 | 28.55 | 28.16 | 28.34 | 1,326,515 | +0.14(+0.50%) |
Feb 09, 2006 | 27.79 | 28.48 | 27.75 | 28.20 | 1,780,406 | +0.38(+1.37%) |
Feb 08, 2006 | 27.44 | 28.04 | 27.40 | 27.82 | 3,882,304 | +0.45(+1.64%) |
Feb 07, 2006 | 27.37 | 27.69 | 27.26 | 27.37 | 1,416,314 | -0.04(-0.15%) |
Feb 06, 2006 | 27.39 | 27.52 | 27.17 | 27.41 | 715,174 | -0.01(-0.04%) |
Feb 03, 2006 | 27.13 | 27.54 | 27.08 | 27.42 | 1,016,059 | +0.07(+0.26%) |
Feb 02, 2006 | 27.66 | 27.66 | 27.25 | 27.35 | 1,656,232 | -0.37(-1.33%) |
Feb 01, 2006 | 27.44 | 27.87 | 27.38 | 27.72 | 1,179,277 | +0.12(+0.43%) |
Jan 31, 2006 | 27.69 | 27.82 | 27.35 | 27.60 | 1,023,511 | -0.02(-0.07%) |
Jan 30, 2006 | 27.89 | 27.98 | 27.40 | 27.62 | 1,217,468 | -0.19(-0.68%) |
Jan 27, 2006 | 27.40 | 27.85 | 27.34 | 27.81 | 1,908,864 | +0.41(+1.50%) |
Jan 26, 2006 | 27.46 | 27.48 | 27.23 | 27.40 | 2,007,498 | +0.20(+0.74%) |
Jan 25, 2006 | 27.37 | 27.38 | 27.06 | 27.20 | 1,382,137 | -0.04(-0.15%) |
Jan 24, 2006 | 27.53 | 27.69 | 27.21 | 27.24 | 1,636,085 | -0.32(-1.16%) |
Jan 23, 2006 | 27.20 | 27.80 | 27.02 | 27.56 | 2,248,985 | -0.37(-1.32%) |
Jan 20, 2006 | 27.94 | 28.30 | 27.84 | 27.93 | 1,905,257 | -0.06(-0.21%) |
Jan 19, 2006 | 27.79 | 28.22 | 27.70 | 27.99 | 1,389,718 | +0.09(+0.32%) |
Jan 18, 2006 | 28.40 | 28.40 | 27.81 | 27.90 | 1,692,760 | -0.43(-1.52%) |
Jan 17, 2006 | 28.87 | 29.00 | 28.24 | 28.33 | 2,251,681 | +0.42(+1.50%) |
Jan 13, 2006 | 28.20 | 28.24 | 27.77 | 27.91 | 1,070,355 | -0.18(-0.64%) |
Jan 12, 2006 | 27.50 | 28.14 | 27.46 | 28.09 | 1,371,600 | +0.52(+1.89%) |
Jan 11, 2006 | 28.08 | 28.10 | 27.41 | 27.57 | 2,737,604 | -0.53(-1.89%) |
Jan 10, 2006 | 28.62 | 28.63 | 28.05 | 28.10 | 2,476,751 | -0.71(-2.46%) |
Jan 09, 2006 | 28.85 | 29.06 | 28.41 | 28.81 | 1,826,696 | -0.15(-0.52%) |
Jan 06, 2006 | 28.79 | 29.07 | 28.54 | 28.96 | 2,309,720 | +0.46(+1.61%) |
Jan 05, 2006 | 28.72 | 28.79 | 28.40 | 28.50 | 1,780,262 | -0.12(-0.42%) |
Jan 04, 2006 | 28.18 | 28.93 | 28.17 | 28.62 | 4,721,830 | +0.50(+1.78%) |