Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.03 | 29.19 | 28.90 | 29.03 | 990,143 | -0.14(-0.47%) |
Mar 30, 2006 | 29.27 | 29.37 | 29.03 | 29.17 | 473,436 | -0.08(-0.26%) |
Mar 29, 2006 | 29.06 | 29.30 | 28.99 | 29.24 | 1,075,319 | +0.31(+1.08%) |
Mar 28, 2006 | 29.10 | 29.21 | 28.88 | 28.93 | 1,256,391 | -0.11(-0.37%) |
Mar 27, 2006 | 28.96 | 29.17 | 28.85 | 29.04 | 1,240,408 | -0.42(-1.41%) |
Mar 24, 2006 | 29.53 | 29.64 | 29.37 | 29.45 | 736,370 | -0.01(-0.02%) |
Mar 23, 2006 | 29.36 | 29.49 | 29.12 | 29.46 | 1,326,364 | +0.09(+0.30%) |
Mar 22, 2006 | 28.91 | 29.46 | 28.91 | 29.37 | 1,530,629 | +0.85(+2.99%) |
Mar 21, 2006 | 28.56 | 28.65 | 28.32 | 28.52 | 971,432 | -0.24(-0.82%) |
Mar 20, 2006 | 29.45 | 29.53 | 28.61 | 28.76 | 2,110,098 | -0.92(-3.09%) |
Mar 17, 2006 | 29.30 | 29.78 | 29.22 | 29.68 | 1,950,466 | +1.04(+3.64%) |
Mar 16, 2006 | 28.27 | 28.64 | 28.22 | 28.63 | 1,295,958 | +0.54(+1.94%) |
Mar 15, 2006 | 27.78 | 28.12 | 27.70 | 28.09 | 681,406 | +0.49(+1.78%) |
Mar 14, 2006 | 27.67 | 27.73 | 27.46 | 27.60 | 867,545 | +0.03(+0.09%) |
Mar 13, 2006 | 27.55 | 27.86 | 27.53 | 27.57 | 715,905 | -0.12(-0.43%) |
Mar 10, 2006 | 27.33 | 27.83 | 27.33 | 27.69 | 1,020,354 | +0.44(+1.60%) |
Mar 09, 2006 | 27.26 | 27.42 | 27.19 | 27.25 | 693,685 | +0.18(+0.68%) |
Mar 08, 2006 | 26.68 | 27.20 | 26.64 | 27.07 | 1,058,947 | +0.29(+1.07%) |
Mar 07, 2006 | 27.06 | 27.07 | 26.73 | 26.78 | 1,145,097 | -0.38(-1.40%) |
Mar 06, 2006 | 27.40 | 27.48 | 27.09 | 27.16 | 1,206,494 | -0.15(-0.56%) |
Mar 03, 2006 | 27.47 | 27.47 | 27.24 | 27.32 | 1,400,819 | -0.01(-0.02%) |
Mar 02, 2006 | 27.39 | 27.48 | 27.09 | 27.32 | 1,210,197 | -0.36(-1.30%) |
Mar 01, 2006 | 27.40 | 27.81 | 27.40 | 27.68 | 883,917 | +0.21(+0.75%) |
Feb 28, 2006 | 27.74 | 27.72 | 27.39 | 27.47 | 1,003,007 | -0.26(-0.94%) |
Feb 27, 2006 | 27.40 | 27.92 | 27.40 | 27.74 | 575,959 | +0.44(+1.62%) |
Feb 24, 2006 | 27.36 | 27.42 | 27.23 | 27.29 | 1,241,383 | +0.00(+0.00%) |
Feb 23, 2006 | 27.49 | 27.52 | 27.19 | 27.29 | 1,299,466 | -0.26(-0.93%) |
Feb 22, 2006 | 27.40 | 27.63 | 27.35 | 27.55 | 771,844 | +0.46(+1.70%) |
Feb 21, 2006 | 27.80 | 27.81 | 26.89 | 27.09 | 1,453,640 | -0.10(-0.38%) |
Feb 17, 2006 | 26.98 | 27.31 | 26.98 | 27.19 | 951,746 | +0.60(+2.26%) |
Feb 16, 2006 | 26.58 | 26.71 | 26.44 | 26.59 | 1,294,008 | -0.27(-1.01%) |
Feb 15, 2006 | 26.97 | 27.00 | 26.74 | 26.86 | 987,610 | -0.17(-0.63%) |
Feb 14, 2006 | 26.62 | 27.04 | 26.51 | 27.03 | 1,329,092 | +0.53(+1.99%) |
Feb 13, 2006 | 26.58 | 26.75 | 26.35 | 26.50 | 1,227,739 | +0.04(+0.14%) |
Feb 10, 2006 | 26.81 | 26.87 | 26.38 | 26.47 | 2,226,849 | +0.30(+1.16%) |
Feb 09, 2006 | 26.42 | 26.56 | 25.98 | 26.17 | 3,299,245 | +1.35(+5.44%) |
Feb 08, 2006 | 24.84 | 24.92 | 24.51 | 24.82 | 589,603 | -0.06(-0.25%) |
Feb 07, 2006 | 24.70 | 25.04 | 24.69 | 24.88 | 629,949 | +0.04(+0.17%) |
Feb 06, 2006 | 24.74 | 24.97 | 24.73 | 24.84 | 385,922 | -0.04(-0.16%) |
Feb 03, 2006 | 24.78 | 25.07 | 24.78 | 24.88 | 1,147,046 | -0.06(-0.23%) |
Feb 02, 2006 | 24.87 | 25.04 | 24.78 | 24.93 | 769,700 | -0.10(-0.41%) |
Feb 01, 2006 | 25.06 | 25.19 | 24.90 | 25.04 | 789,971 | -0.10(-0.39%) |
Jan 31, 2006 | 25.05 | 25.31 | 24.97 | 25.13 | 755,666 | -0.21(-0.83%) |
Jan 30, 2006 | 24.96 | 25.37 | 24.96 | 25.34 | 692,126 | +0.46(+1.83%) |
Jan 27, 2006 | 25.12 | 25.13 | 24.83 | 24.89 | 1,283,483 | -0.28(-1.10%) |
Jan 26, 2006 | 25.45 | 25.47 | 25.06 | 25.17 | 1,087,209 | -0.22(-0.87%) |
Jan 25, 2006 | 25.36 | 25.42 | 25.19 | 25.39 | 979,618 | +0.17(+0.69%) |
Jan 24, 2006 | 25.27 | 25.32 | 25.07 | 25.21 | 941,611 | -0.03(-0.12%) |
Jan 23, 2006 | 25.51 | 25.54 | 25.12 | 25.24 | 922,510 | -0.07(-0.28%) |
Jan 20, 2006 | 25.78 | 25.81 | 25.31 | 25.31 | 1,166,732 | -0.36(-1.42%) |
Jan 19, 2006 | 25.65 | 25.81 | 25.48 | 25.68 | 1,235,146 | +0.28(+1.11%) |
Jan 18, 2006 | 25.00 | 25.65 | 24.98 | 25.40 | 1,276,661 | +0.60(+2.40%) |
Jan 17, 2006 | 25.10 | 25.11 | 24.66 | 24.80 | 803,225 | -0.29(-1.15%) |
Jan 13, 2006 | 24.96 | 25.19 | 24.86 | 25.09 | 713,371 | +0.45(+1.81%) |
Jan 12, 2006 | 25.09 | 25.09 | 24.63 | 24.64 | 957,009 | -0.49(-1.96%) |
Jan 11, 2006 | 25.26 | 25.26 | 24.99 | 25.13 | 1,289,915 | -0.06(-0.22%) |
Jan 10, 2006 | 25.10 | 25.26 | 25.01 | 25.19 | 1,082,921 | -0.26(-1.01%) |
Jan 09, 2006 | 25.56 | 25.66 | 25.32 | 25.45 | 1,838,977 | -0.36(-1.41%) |
Jan 06, 2006 | 25.68 | 25.85 | 25.45 | 25.81 | 1,046,278 | +0.13(+0.52%) |
Jan 05, 2006 | 25.70 | 25.71 | 25.50 | 25.68 | 1,632,762 | +0.34(+1.36%) |
Jan 04, 2006 | 24.80 | 25.46 | 24.75 | 25.33 | 1,555,188 | +0.95(+3.89%) |