Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.21 | 29.55 | 29.02 | 29.38 | 667,155 | +0.19(+0.66%) |
Mar 30, 2006 | 29.20 | 29.20 | 28.82 | 29.19 | 379,763 | -0.02(-0.08%) |
Mar 29, 2006 | 29.15 | 29.32 | 29.01 | 29.21 | 348,408 | +0.10(+0.34%) |
Mar 28, 2006 | 29.24 | 29.24 | 28.82 | 29.11 | 348,148 | -0.14(-0.47%) |
Mar 27, 2006 | 29.42 | 29.42 | 29.00 | 29.25 | 287,912 | -0.17(-0.57%) |
Mar 24, 2006 | 29.09 | 29.42 | 28.88 | 29.42 | 276,463 | +0.38(+1.30%) |
Mar 23, 2006 | 29.15 | 29.17 | 28.77 | 29.04 | 267,616 | -0.23(-0.79%) |
Mar 22, 2006 | 28.73 | 29.41 | 28.55 | 29.27 | 387,699 | +0.48(+1.68%) |
Mar 21, 2006 | 29.21 | 29.36 | 28.67 | 28.79 | 755,753 | -0.45(-1.53%) |
Mar 20, 2006 | 29.14 | 29.53 | 29.02 | 29.23 | 588,834 | +0.09(+0.32%) |
Mar 17, 2006 | 29.17 | 29.44 | 28.92 | 29.14 | 958,449 | +0.54(+1.88%) |
Mar 16, 2006 | 28.21 | 28.64 | 28.19 | 28.60 | 428,290 | +0.32(+1.11%) |
Mar 15, 2006 | 29.17 | 29.17 | 28.13 | 28.29 | 1,022,068 | -0.58(-2.00%) |
Mar 14, 2006 | 28.70 | 29.06 | 28.52 | 28.86 | 779,952 | +0.20(+0.70%) |
Mar 13, 2006 | 29.02 | 29.20 | 27.86 | 28.66 | 1,722,919 | +1.55(+5.70%) |
Mar 10, 2006 | 26.52 | 27.27 | 26.35 | 27.12 | 470,963 | +0.98(+3.73%) |
Mar 09, 2006 | 25.76 | 26.23 | 25.76 | 26.14 | 516,368 | +0.43(+1.67%) |
Mar 08, 2006 | 25.73 | 25.75 | 25.47 | 25.71 | 774,357 | -0.10(-0.39%) |
Mar 07, 2006 | 25.81 | 25.91 | 25.75 | 25.81 | 485,534 | -0.04(-0.15%) |
Mar 06, 2006 | 25.03 | 25.88 | 25.03 | 25.85 | 228,716 | +0.08(+0.33%) |
Mar 03, 2006 | 25.60 | 26.00 | 25.54 | 25.76 | 283,358 | +0.02(+0.06%) |
Mar 02, 2006 | 25.60 | 25.75 | 25.50 | 25.75 | 283,879 | +0.22(+0.84%) |
Mar 01, 2006 | 25.40 | 25.56 | 25.36 | 25.53 | 475,777 | +0.14(+0.54%) |
Feb 28, 2006 | 24.37 | 25.72 | 24.44 | 25.40 | 1,012,571 | +1.02(+4.19%) |
Feb 27, 2006 | 24.12 | 24.63 | 24.08 | 24.37 | 166,528 | +0.27(+1.12%) |
Feb 24, 2006 | 24.10 | 24.25 | 23.81 | 24.10 | 323,819 | +0.00(+0.00%) |
Feb 23, 2006 | 24.19 | 24.24 | 23.95 | 24.10 | 349,709 | -0.14(-0.57%) |
Feb 22, 2006 | 23.46 | 24.25 | 23.22 | 24.24 | 269,958 | +0.78(+3.34%) |
Feb 21, 2006 | 23.39 | 23.57 | 23.14 | 23.46 | 204,127 | +0.05(+0.23%) |
Feb 17, 2006 | 23.45 | 23.81 | 23.32 | 23.41 | 480,200 | -0.03(-0.13%) |
Feb 16, 2006 | 23.52 | 23.68 | 23.25 | 23.44 | 340,863 | -0.08(-0.36%) |
Feb 15, 2006 | 23.59 | 23.79 | 23.42 | 23.52 | 287,652 | -0.07(-0.29%) |
Feb 14, 2006 | 23.64 | 23.91 | 23.39 | 23.59 | 228,066 | -0.10(-0.42%) |
Feb 13, 2006 | 23.72 | 23.79 | 23.40 | 23.69 | 180,449 | -0.15(-0.61%) |
Feb 10, 2006 | 23.87 | 23.99 | 23.54 | 23.84 | 156,380 | -0.12(-0.51%) |
Feb 09, 2006 | 24.39 | 24.47 | 23.86 | 23.96 | 284,659 | -0.44(-1.80%) |
Feb 08, 2006 | 24.19 | 24.96 | 24.00 | 24.40 | 602,495 | +0.22(+0.89%) |
Feb 07, 2006 | 23.76 | 24.58 | 23.76 | 24.18 | 1,082,435 | +0.48(+2.01%) |
Feb 06, 2006 | 23.44 | 23.83 | 23.32 | 23.70 | 549,284 | +0.18(+0.78%) |
Feb 03, 2006 | 23.26 | 23.77 | 23.17 | 23.52 | 1,542,730 | +0.23(+0.99%) |
Feb 02, 2006 | 23.51 | 23.54 | 23.21 | 23.29 | 359,207 | -0.22(-0.95%) |
Feb 01, 2006 | 23.48 | 23.67 | 23.24 | 23.51 | 1,470,264 | +0.15(+0.66%) |
Jan 31, 2006 | 23.95 | 24.03 | 23.18 | 23.36 | 1,659,821 | -0.64(-2.66%) |
Jan 30, 2006 | 25.02 | 25.02 | 23.94 | 24.00 | 886,504 | -0.96(-3.85%) |
Jan 27, 2006 | 25.89 | 25.90 | 24.83 | 24.96 | 342,424 | -0.93(-3.59%) |
Jan 26, 2006 | 25.85 | 26.21 | 25.76 | 25.89 | 577,385 | +0.04(+0.15%) |
Jan 25, 2006 | 25.90 | 26.27 | 25.54 | 25.85 | 378,982 | -0.05(-0.18%) |
Jan 24, 2006 | 25.23 | 26.12 | 25.07 | 25.90 | 362,719 | +0.80(+3.19%) |
Jan 23, 2006 | 25.40 | 25.60 | 24.78 | 25.10 | 325,901 | -0.30(-1.18%) |
Jan 20, 2006 | 26.36 | 26.39 | 25.02 | 25.40 | 335,398 | -0.78(-2.97%) |
Jan 19, 2006 | 25.86 | 26.26 | 25.56 | 26.17 | 193,329 | +0.38(+1.46%) |
Jan 18, 2006 | 25.56 | 25.86 | 25.52 | 25.80 | 189,426 | +0.07(+0.27%) |
Jan 17, 2006 | 25.74 | 25.94 | 25.56 | 25.73 | 297,279 | -0.21(-0.80%) |
Jan 13, 2006 | 26.09 | 26.10 | 25.70 | 25.93 | 176,546 | -0.08(-0.33%) |
Jan 12, 2006 | 26.06 | 26.11 | 25.90 | 26.02 | 202,826 | -0.17(-0.65%) |
Jan 11, 2006 | 26.13 | 26.27 | 25.87 | 26.19 | 186,173 | +0.11(+0.41%) |
Jan 10, 2006 | 26.06 | 26.25 | 25.83 | 26.08 | 250,053 | -0.02(-0.06%) |
Jan 09, 2006 | 26.10 | 26.31 | 25.50 | 26.10 | 400,839 | +0.04(+0.15%) |
Jan 06, 2006 | 25.98 | 26.36 | 25.83 | 26.06 | 476,037 | +0.11(+0.41%) |
Jan 05, 2006 | 25.88 | 26.07 | 25.79 | 25.95 | 652,193 | +0.00(+0.00%) |
Jan 04, 2006 | 25.38 | 25.96 | 25.36 | 25.95 | 382,235 | +0.58(+2.30%) |