Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.61 | 27.98 | 27.37 | 27.98 | 216,798 | +0.33(+1.19%) |
Mar 30, 2006 | 27.82 | 27.88 | 27.32 | 27.65 | 194,891 | -0.26(-0.94%) |
Mar 29, 2006 | 27.62 | 28.07 | 27.62 | 27.92 | 234,564 | +0.31(+1.14%) |
Mar 28, 2006 | 27.72 | 27.72 | 27.23 | 27.60 | 448,023 | -0.20(-0.73%) |
Mar 27, 2006 | 27.93 | 27.96 | 27.63 | 27.80 | 181,667 | -0.20(-0.72%) |
Mar 24, 2006 | 28.19 | 28.24 | 27.95 | 28.01 | 150,409 | -0.28(-1.01%) |
Mar 23, 2006 | 28.15 | 28.29 | 28.00 | 28.29 | 131,708 | +0.14(+0.51%) |
Mar 22, 2006 | 28.00 | 28.19 | 27.77 | 28.15 | 223,343 | +0.06(+0.21%) |
Mar 21, 2006 | 28.78 | 28.81 | 28.04 | 28.09 | 289,999 | -0.68(-2.37%) |
Mar 20, 2006 | 28.97 | 29.00 | 28.34 | 28.77 | 496,111 | -0.25(-0.88%) |
Mar 17, 2006 | 29.03 | 29.05 | 28.69 | 29.02 | 301,086 | +0.07(+0.23%) |
Mar 16, 2006 | 28.92 | 29.05 | 28.81 | 28.96 | 168,576 | -0.04(-0.13%) |
Mar 15, 2006 | 28.65 | 28.99 | 28.64 | 28.99 | 190,082 | +0.34(+1.20%) |
Mar 14, 2006 | 28.52 | 28.65 | 28.29 | 28.65 | 173,385 | +0.16(+0.55%) |
Mar 13, 2006 | 28.52 | 28.63 | 28.23 | 28.49 | 186,609 | +0.02(+0.08%) |
Mar 10, 2006 | 28.37 | 28.47 | 28.12 | 28.47 | 341,026 | +0.04(+0.16%) |
Mar 09, 2006 | 28.07 | 28.45 | 27.92 | 28.43 | 225,481 | +0.40(+1.42%) |
Mar 08, 2006 | 27.85 | 28.03 | 27.71 | 28.03 | 272,100 | +0.03(+0.11%) |
Mar 07, 2006 | 27.55 | 28.00 | 27.17 | 28.00 | 498,248 | -0.19(-0.69%) |
Mar 06, 2006 | 27.77 | 28.52 | 27.77 | 28.19 | 281,851 | +0.34(+1.24%) |
Mar 03, 2006 | 27.95 | 27.95 | 27.71 | 27.85 | 244,582 | -0.09(-0.32%) |
Mar 02, 2006 | 28.04 | 28.04 | 27.77 | 27.94 | 132,510 | -0.10(-0.37%) |
Mar 01, 2006 | 28.01 | 28.05 | 27.62 | 28.04 | 225,080 | +0.11(+0.40%) |
Feb 28, 2006 | 28.12 | 28.15 | 27.80 | 27.93 | 151,611 | -0.19(-0.67%) |
Feb 27, 2006 | 28.15 | 28.20 | 27.87 | 28.12 | 181,132 | +0.12(+0.43%) |
Feb 24, 2006 | 28.08 | 28.10 | 27.90 | 28.00 | 244,449 | -0.13(-0.45%) |
Feb 23, 2006 | 28.21 | 28.25 | 27.94 | 28.13 | 218,668 | -0.04(-0.13%) |
Feb 22, 2006 | 27.98 | 28.26 | 27.98 | 28.16 | 299,082 | +0.18(+0.64%) |
Feb 21, 2006 | 27.84 | 28.01 | 27.83 | 27.98 | 272,634 | +0.14(+0.51%) |
Feb 17, 2006 | 27.56 | 27.86 | 27.56 | 27.84 | 291,602 | +0.31(+1.14%) |
Feb 16, 2006 | 27.21 | 27.65 | 27.18 | 27.53 | 405,678 | +0.28(+1.04%) |
Feb 15, 2006 | 26.52 | 27.27 | 26.44 | 27.24 | 505,462 | +0.82(+3.12%) |
Feb 14, 2006 | 26.58 | 26.60 | 26.16 | 26.42 | 445,485 | +0.32(+1.23%) |
Feb 13, 2006 | 25.87 | 26.12 | 25.83 | 26.10 | 260,478 | -0.27(-1.02%) |
Feb 10, 2006 | 26.31 | 26.55 | 26.20 | 26.37 | 274,370 | +0.13(+0.49%) |
Feb 09, 2006 | 26.53 | 26.53 | 26.23 | 26.24 | 305,761 | -0.19(-0.71%) |
Feb 08, 2006 | 26.55 | 26.58 | 26.22 | 26.43 | 243,514 | -0.13(-0.48%) |
Feb 07, 2006 | 26.66 | 26.96 | 26.25 | 26.55 | 413,025 | -0.10(-0.37%) |
Feb 06, 2006 | 26.28 | 26.79 | 26.23 | 26.65 | 363,735 | +0.28(+1.08%) |
Feb 03, 2006 | 26.35 | 26.55 | 26.20 | 26.37 | 476,876 | -0.07(-0.28%) |
Feb 02, 2006 | 26.95 | 26.97 | 26.44 | 26.44 | 741,362 | +0.12(+0.46%) |
Feb 01, 2006 | 26.23 | 26.55 | 26.13 | 26.32 | 361,998 | +0.09(+0.34%) |
Jan 31, 2006 | 25.72 | 26.34 | 25.70 | 26.23 | 536,318 | +0.43(+1.68%) |
Jan 30, 2006 | 25.68 | 25.85 | 25.64 | 25.80 | 468,060 | +0.08(+0.32%) |
Jan 27, 2006 | 25.58 | 25.72 | 25.49 | 25.72 | 500,386 | +0.22(+0.88%) |
Jan 26, 2006 | 25.53 | 25.73 | 25.45 | 25.49 | 308,433 | +0.07(+0.27%) |
Jan 25, 2006 | 25.64 | 25.66 | 25.42 | 25.42 | 249,124 | -0.20(-0.79%) |
Jan 24, 2006 | 25.64 | 25.76 | 25.57 | 25.63 | 364,135 | +0.03(+0.12%) |
Jan 23, 2006 | 25.23 | 25.66 | 25.23 | 25.60 | 312,307 | +0.46(+1.82%) |
Jan 20, 2006 | 25.87 | 25.87 | 25.12 | 25.14 | 306,964 | -0.67(-2.61%) |
Jan 19, 2006 | 25.38 | 25.86 | 25.38 | 25.81 | 270,497 | +0.37(+1.44%) |
Jan 18, 2006 | 25.30 | 25.52 | 25.18 | 25.45 | 300,285 | +0.12(+0.47%) |
Jan 17, 2006 | 25.11 | 25.39 | 24.89 | 25.33 | 339,690 | -0.05(-0.21%) |
Jan 13, 2006 | 25.69 | 25.69 | 25.23 | 25.38 | 238,972 | -0.34(-1.34%) |
Jan 12, 2006 | 25.81 | 25.81 | 25.59 | 25.72 | 239,106 | -0.02(-0.09%) |
Jan 11, 2006 | 25.93 | 25.98 | 25.59 | 25.75 | 270,497 | -0.07(-0.26%) |
Jan 10, 2006 | 25.64 | 26.05 | 25.48 | 25.81 | 358,124 | +0.17(+0.67%) |
Jan 09, 2006 | 25.12 | 25.67 | 25.12 | 25.64 | 376,825 | +0.40(+1.57%) |
Jan 06, 2006 | 25.60 | 25.60 | 25.17 | 25.24 | 487,696 | -0.17(-0.68%) |
Jan 05, 2006 | 25.30 | 25.61 | 25.30 | 25.42 | 346,637 | +0.13(+0.50%) |
Jan 04, 2006 | 25.00 | 25.33 | 24.98 | 25.29 | 483,288 | +0.26(+1.05%) |