Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.91 | 28.21 | 27.18 | 28.01 | 47,240 | +0.05(+0.19%) |
Mar 30, 2006 | 28.59 | 28.59 | 27.69 | 27.96 | 23,168 | -0.62(-2.17%) |
Mar 29, 2006 | 28.09 | 28.62 | 28.08 | 28.58 | 17,178 | +0.62(+2.21%) |
Mar 28, 2006 | 28.26 | 28.32 | 27.76 | 27.96 | 20,908 | -0.37(-1.31%) |
Mar 27, 2006 | 28.58 | 28.58 | 28.20 | 28.33 | 9,041 | -0.20(-0.71%) |
Mar 24, 2006 | 28.30 | 28.54 | 28.23 | 28.54 | 15,257 | +0.24(+0.84%) |
Mar 23, 2006 | 28.45 | 28.45 | 27.99 | 28.30 | 20,342 | -0.21(-0.74%) |
Mar 22, 2006 | 27.78 | 28.51 | 27.74 | 28.51 | 21,699 | +0.63(+2.25%) |
Mar 21, 2006 | 28.21 | 28.27 | 27.75 | 27.88 | 40,459 | -0.43(-1.53%) |
Mar 20, 2006 | 27.25 | 28.40 | 27.25 | 28.31 | 33,791 | +0.94(+3.43%) |
Mar 17, 2006 | 27.12 | 27.39 | 26.98 | 27.38 | 100,019 | +0.38(+1.41%) |
Mar 16, 2006 | 27.21 | 27.33 | 26.86 | 27.00 | 20,568 | -0.25(-0.91%) |
Mar 15, 2006 | 27.24 | 27.34 | 27.01 | 27.24 | 19,890 | -0.01(-0.03%) |
Mar 14, 2006 | 27.08 | 27.61 | 27.06 | 27.25 | 34,809 | +0.11(+0.39%) |
Mar 13, 2006 | 27.17 | 27.33 | 26.95 | 27.15 | 23,281 | -0.04(-0.13%) |
Mar 10, 2006 | 26.83 | 27.18 | 26.54 | 27.18 | 32,548 | +0.35(+1.32%) |
Mar 09, 2006 | 26.86 | 27.16 | 26.61 | 26.83 | 34,469 | -0.19(-0.69%) |
Mar 08, 2006 | 26.63 | 27.09 | 26.46 | 27.01 | 20,795 | +0.33(+1.23%) |
Mar 07, 2006 | 27.12 | 27.12 | 26.54 | 26.69 | 33,226 | -0.47(-1.73%) |
Mar 06, 2006 | 27.87 | 27.87 | 27.08 | 27.16 | 31,531 | -0.72(-2.57%) |
Mar 03, 2006 | 28.14 | 28.34 | 27.78 | 27.87 | 20,681 | -0.31(-1.10%) |
Mar 02, 2006 | 28.60 | 29.00 | 28.17 | 28.18 | 23,055 | -0.49(-1.70%) |
Mar 01, 2006 | 28.16 | 28.72 | 28.02 | 28.67 | 15,596 | +0.47(+1.66%) |
Feb 28, 2006 | 28.82 | 28.82 | 28.18 | 28.20 | 107,252 | -0.62(-2.15%) |
Feb 27, 2006 | 28.44 | 28.82 | 28.36 | 28.82 | 17,178 | +0.20(+0.71%) |
Feb 24, 2006 | 28.04 | 28.62 | 27.82 | 28.62 | 18,986 | +0.49(+1.73%) |
Feb 23, 2006 | 28.40 | 28.73 | 28.13 | 28.13 | 22,151 | -0.35(-1.21%) |
Feb 22, 2006 | 27.65 | 28.74 | 27.65 | 28.47 | 22,716 | +0.82(+2.98%) |
Feb 21, 2006 | 27.60 | 27.70 | 27.49 | 27.65 | 22,829 | -0.12(-0.45%) |
Feb 17, 2006 | 27.59 | 27.77 | 27.44 | 27.77 | 13,222 | +0.41(+1.49%) |
Feb 16, 2006 | 26.96 | 27.37 | 26.88 | 27.37 | 8,024 | +0.47(+1.74%) |
Feb 15, 2006 | 26.67 | 27.17 | 26.58 | 26.90 | 16,952 | +0.19(+0.70%) |
Feb 14, 2006 | 26.68 | 26.81 | 26.46 | 26.71 | 41,024 | -0.01(-0.03%) |
Feb 13, 2006 | 27.05 | 27.06 | 26.50 | 26.72 | 17,856 | -0.76(-2.77%) |
Feb 10, 2006 | 27.52 | 27.58 | 26.77 | 27.48 | 45,206 | -0.08(-0.29%) |
Feb 09, 2006 | 27.36 | 27.75 | 27.27 | 27.56 | 24,411 | +0.29(+1.07%) |
Feb 08, 2006 | 26.71 | 27.30 | 26.71 | 27.27 | 15,822 | +0.34(+1.25%) |
Feb 07, 2006 | 26.73 | 27.52 | 26.66 | 26.93 | 21,473 | +0.12(+0.43%) |
Feb 06, 2006 | 26.92 | 26.92 | 26.50 | 26.82 | 10,623 | -0.09(-0.33%) |
Feb 03, 2006 | 27.25 | 27.56 | 26.91 | 26.91 | 14,353 | -0.39(-1.43%) |
Feb 02, 2006 | 28.14 | 28.15 | 27.20 | 27.30 | 24,298 | -0.86(-3.05%) |
Feb 01, 2006 | 27.23 | 28.16 | 27.19 | 28.16 | 18,873 | +0.80(+2.91%) |
Jan 31, 2006 | 27.58 | 27.58 | 27.10 | 27.36 | 26,897 | -0.19(-0.71%) |
Jan 30, 2006 | 27.97 | 28.10 | 27.32 | 27.55 | 30,175 | -0.50(-1.80%) |
Jan 27, 2006 | 27.24 | 28.14 | 26.88 | 28.06 | 37,747 | +0.82(+3.02%) |
Jan 26, 2006 | 26.55 | 27.23 | 26.28 | 27.23 | 45,545 | +0.69(+2.60%) |
Jan 25, 2006 | 26.46 | 26.54 | 26.34 | 26.54 | 15,483 | +0.01(+0.03%) |
Jan 24, 2006 | 25.93 | 26.54 | 25.79 | 26.54 | 34,696 | +0.59(+2.29%) |
Jan 23, 2006 | 25.88 | 26.02 | 25.68 | 25.94 | 16,726 | +0.02(+0.07%) |
Jan 20, 2006 | 26.54 | 26.54 | 25.91 | 25.93 | 18,873 | -0.61(-2.30%) |
Jan 19, 2006 | 25.93 | 26.54 | 25.92 | 26.54 | 15,370 | +0.62(+2.39%) |
Jan 18, 2006 | 25.62 | 25.93 | 25.62 | 25.92 | 18,873 | +0.24(+0.93%) |
Jan 17, 2006 | 26.03 | 26.06 | 25.61 | 25.68 | 16,274 | -0.44(-1.69%) |
Jan 13, 2006 | 25.82 | 26.18 | 25.82 | 26.12 | 21,021 | +0.46(+1.79%) |
Jan 12, 2006 | 25.95 | 26.06 | 25.66 | 25.66 | 12,431 | -0.38(-1.46%) |
Jan 11, 2006 | 25.96 | 26.07 | 25.69 | 26.04 | 30,853 | +0.09(+0.34%) |
Jan 10, 2006 | 25.31 | 26.06 | 25.29 | 25.95 | 19,212 | +0.58(+2.27%) |
Jan 09, 2006 | 25.00 | 25.53 | 25.00 | 25.38 | 8,928 | +0.45(+1.81%) |
Jan 06, 2006 | 24.53 | 24.93 | 24.41 | 24.93 | 23,055 | +0.40(+1.62%) |
Jan 05, 2006 | 24.33 | 24.70 | 24.29 | 24.53 | 20,795 | +0.17(+0.69%) |
Jan 04, 2006 | 23.95 | 24.62 | 23.94 | 24.36 | 17,065 | +0.41(+1.70%) |