Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.76 | 30.87 | 30.33 | 30.67 | 367,118 | +0.21(+0.69%) |
Mar 30, 2006 | 30.50 | 30.70 | 30.20 | 30.47 | 219,923 | +0.03(+0.10%) |
Mar 29, 2006 | 30.12 | 30.76 | 30.07 | 30.44 | 274,603 | +0.37(+1.22%) |
Mar 28, 2006 | 30.11 | 30.78 | 30.03 | 30.07 | 422,200 | +0.07(+0.25%) |
Mar 27, 2006 | 29.92 | 29.99 | 29.78 | 29.99 | 233,560 | +0.09(+0.30%) |
Mar 24, 2006 | 29.86 | 30.23 | 29.84 | 29.90 | 195,190 | +0.10(+0.33%) |
Mar 23, 2006 | 29.83 | 30.15 | 29.68 | 29.81 | 326,476 | +0.00(+0.00%) |
Mar 22, 2006 | 29.01 | 29.86 | 28.98 | 29.81 | 270,192 | +0.79(+2.73%) |
Mar 21, 2006 | 29.29 | 29.59 | 29.01 | 29.01 | 436,772 | -0.37(-1.27%) |
Mar 20, 2006 | 29.87 | 29.87 | 29.26 | 29.39 | 293,454 | -0.49(-1.65%) |
Mar 17, 2006 | 29.92 | 30.09 | 29.64 | 29.88 | 992,263 | +0.25(+0.86%) |
Mar 16, 2006 | 29.78 | 29.81 | 29.55 | 29.63 | 184,495 | +0.01(+0.03%) |
Mar 15, 2006 | 29.01 | 29.65 | 29.00 | 29.62 | 303,748 | +0.58(+1.98%) |
Mar 14, 2006 | 28.57 | 29.10 | 28.29 | 29.04 | 198,265 | +0.49(+1.73%) |
Mar 13, 2006 | 28.73 | 29.10 | 28.42 | 28.55 | 227,276 | -0.10(-0.37%) |
Mar 10, 2006 | 28.39 | 28.79 | 28.12 | 28.66 | 231,153 | +0.26(+0.92%) |
Mar 09, 2006 | 28.48 | 29.28 | 28.31 | 28.39 | 336,503 | -0.09(-0.31%) |
Mar 08, 2006 | 28.46 | 28.54 | 27.90 | 28.48 | 378,616 | -0.04(-0.16%) |
Mar 07, 2006 | 28.80 | 28.80 | 28.40 | 28.53 | 312,438 | -0.34(-1.19%) |
Mar 06, 2006 | 28.21 | 29.10 | 28.21 | 28.87 | 395,862 | -0.04(-0.16%) |
Mar 03, 2006 | 29.05 | 29.43 | 28.91 | 28.92 | 257,090 | -0.28(-0.97%) |
Mar 02, 2006 | 29.54 | 29.61 | 28.95 | 29.20 | 409,900 | -0.34(-1.14%) |
Mar 01, 2006 | 28.78 | 29.58 | 28.66 | 29.54 | 322,064 | +0.75(+2.60%) |
Feb 28, 2006 | 29.39 | 29.31 | 28.75 | 28.79 | 461,639 | -0.60(-2.04%) |
Feb 27, 2006 | 29.17 | 29.70 | 29.02 | 29.39 | 379,552 | +0.22(+0.74%) |
Feb 24, 2006 | 29.08 | 29.25 | 28.80 | 29.17 | 294,657 | -0.01(-0.03%) |
Feb 23, 2006 | 29.32 | 29.61 | 28.98 | 29.18 | 357,894 | -0.16(-0.56%) |
Feb 22, 2006 | 29.36 | 29.73 | 29.17 | 29.34 | 304,149 | +0.04(+0.15%) |
Feb 21, 2006 | 28.98 | 29.34 | 28.98 | 29.30 | 449,339 | +0.26(+0.90%) |
Feb 17, 2006 | 29.66 | 29.66 | 28.91 | 29.04 | 336,637 | -0.58(-1.97%) |
Feb 16, 2006 | 29.52 | 29.67 | 29.41 | 29.62 | 254,015 | +0.25(+0.87%) |
Feb 15, 2006 | 29.31 | 29.62 | 29.10 | 29.37 | 385,033 | +0.09(+0.31%) |
Feb 14, 2006 | 28.74 | 29.51 | 28.42 | 29.28 | 495,463 | +0.56(+1.95%) |
Feb 13, 2006 | 28.71 | 28.77 | 28.35 | 28.72 | 332,091 | -0.07(-0.26%) |
Feb 10, 2006 | 28.71 | 28.83 | 28.12 | 28.79 | 365,113 | -0.01(-0.03%) |
Feb 09, 2006 | 28.51 | 29.10 | 28.48 | 28.80 | 454,018 | +0.43(+1.53%) |
Feb 08, 2006 | 28.00 | 28.46 | 27.72 | 28.36 | 388,108 | +0.47(+1.69%) |
Feb 07, 2006 | 27.57 | 28.03 | 27.53 | 27.89 | 535,303 | +0.31(+1.14%) |
Feb 06, 2006 | 27.59 | 27.71 | 27.36 | 27.58 | 320,326 | -0.04(-0.14%) |
Feb 03, 2006 | 27.45 | 27.68 | 27.38 | 27.62 | 364,846 | -0.02(-0.08%) |
Feb 02, 2006 | 28.03 | 28.24 | 27.36 | 27.64 | 357,760 | -0.47(-1.68%) |
Feb 01, 2006 | 27.94 | 28.33 | 27.70 | 28.11 | 275,272 | +0.19(+0.70%) |
Jan 31, 2006 | 27.90 | 28.25 | 27.50 | 27.91 | 490,249 | +0.02(+0.05%) |
Jan 30, 2006 | 27.61 | 28.08 | 27.58 | 27.90 | 343,455 | +0.24(+0.87%) |
Jan 27, 2006 | 27.68 | 27.81 | 27.33 | 27.66 | 391,317 | -0.01(-0.03%) |
Jan 26, 2006 | 27.92 | 27.83 | 27.43 | 27.67 | 525,544 | -0.25(-0.88%) |
Jan 25, 2006 | 28.21 | 28.36 | 27.70 | 27.91 | 376,209 | -0.22(-0.77%) |
Jan 24, 2006 | 27.68 | 28.72 | 27.60 | 28.13 | 659,236 | +0.89(+3.27%) |
Jan 23, 2006 | 27.07 | 27.42 | 26.94 | 27.24 | 312,305 | +0.25(+0.91%) |
Jan 20, 2006 | 28.01 | 28.01 | 26.96 | 26.99 | 351,744 | -0.93(-3.32%) |
Jan 19, 2006 | 27.33 | 27.94 | 27.24 | 27.92 | 190,645 | +0.69(+2.53%) |
Jan 18, 2006 | 27.21 | 27.45 | 27.05 | 27.23 | 226,073 | -0.13(-0.46%) |
Jan 17, 2006 | 27.15 | 27.44 | 26.94 | 27.36 | 324,337 | +0.10(+0.36%) |
Jan 13, 2006 | 27.46 | 27.60 | 27.26 | 27.26 | 259,764 | -0.10(-0.36%) |
Jan 12, 2006 | 27.35 | 27.64 | 27.29 | 27.36 | 261,100 | +0.02(+0.05%) |
Jan 11, 2006 | 27.56 | 27.56 | 27.06 | 27.35 | 362,573 | -0.18(-0.65%) |
Jan 10, 2006 | 27.20 | 27.68 | 27.18 | 27.53 | 377,145 | +0.07(+0.25%) |
Jan 09, 2006 | 27.13 | 27.52 | 27.11 | 27.46 | 323,134 | +0.28(+1.05%) |
Jan 06, 2006 | 26.88 | 27.17 | 26.67 | 27.17 | 397,199 | +0.55(+2.05%) |
Jan 05, 2006 | 26.67 | 26.71 | 26.28 | 26.63 | 398,402 | -0.08(-0.31%) |
Jan 04, 2006 | 26.82 | 26.93 | 26.64 | 26.71 | 307,358 | -0.16(-0.58%) |