Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.88 | 29.04 | 28.74 | 28.87 | 995,505 | -0.14(-0.48%) |
Mar 30, 2006 | 29.12 | 29.21 | 28.87 | 29.01 | 476,000 | -0.08(-0.26%) |
Mar 29, 2006 | 28.91 | 29.14 | 28.83 | 29.09 | 1,081,142 | +0.31(+1.08%) |
Mar 28, 2006 | 28.94 | 29.06 | 28.72 | 28.78 | 1,263,194 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.70 | 28.88 | 1,247,125 | -0.41(-1.41%) |
Mar 24, 2006 | 29.37 | 29.48 | 29.21 | 29.30 | 740,358 | -0.01(-0.02%) |
Mar 23, 2006 | 29.20 | 29.33 | 28.96 | 29.30 | 1,333,546 | +0.09(+0.30%) |
Mar 22, 2006 | 28.75 | 29.30 | 28.75 | 29.21 | 1,538,918 | +0.85(+2.99%) |
Mar 21, 2006 | 28.41 | 28.50 | 28.16 | 28.37 | 976,692 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.37 | 28.46 | 28.60 | 2,121,523 | -0.91(-3.09%) |
Mar 17, 2006 | 29.14 | 29.62 | 29.07 | 29.52 | 1,961,027 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.49 | 28.07 | 28.48 | 1,302,975 | +0.54(+1.94%) |
Mar 15, 2006 | 27.63 | 27.96 | 27.55 | 27.94 | 685,095 | +0.49(+1.78%) |
Mar 14, 2006 | 27.52 | 27.58 | 27.32 | 27.45 | 872,242 | +0.03(+0.09%) |
Mar 13, 2006 | 27.40 | 27.71 | 27.38 | 27.42 | 719,781 | -0.12(-0.43%) |
Mar 10, 2006 | 27.18 | 27.68 | 27.18 | 27.54 | 1,025,880 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,441 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.49 | 26.92 | 1,064,681 | +0.29(+1.07%) |
Mar 07, 2006 | 26.91 | 26.93 | 26.58 | 26.64 | 1,151,298 | -0.38(-1.40%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.94 | 27.01 | 1,213,027 | -0.15(-0.56%) |
Mar 03, 2006 | 27.32 | 27.32 | 27.10 | 27.17 | 1,408,404 | -0.01(-0.02%) |
Mar 02, 2006 | 27.24 | 27.33 | 26.95 | 27.17 | 1,216,750 | -0.36(-1.30%) |
Mar 01, 2006 | 27.25 | 27.66 | 27.25 | 27.53 | 888,704 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.57 | 27.24 | 27.33 | 1,008,439 | -0.26(-0.94%) |
Feb 27, 2006 | 27.25 | 27.77 | 27.25 | 27.59 | 579,078 | +0.44(+1.62%) |
Feb 24, 2006 | 27.21 | 27.28 | 27.08 | 27.15 | 1,248,105 | +0.00(+0.00%) |
Feb 23, 2006 | 27.34 | 27.37 | 27.04 | 27.15 | 1,306,502 | -0.26(-0.93%) |
Feb 22, 2006 | 27.25 | 27.48 | 27.20 | 27.40 | 776,023 | +0.46(+1.70%) |
Feb 21, 2006 | 27.65 | 27.66 | 26.75 | 26.94 | 1,461,511 | -0.10(-0.38%) |
Feb 17, 2006 | 26.83 | 27.16 | 26.83 | 27.05 | 956,900 | +0.60(+2.26%) |
Feb 16, 2006 | 26.44 | 26.57 | 26.30 | 26.45 | 1,301,015 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.59 | 26.72 | 992,957 | -0.17(-0.63%) |
Feb 14, 2006 | 26.47 | 26.90 | 26.37 | 26.89 | 1,336,289 | +0.53(+1.99%) |
Feb 13, 2006 | 26.43 | 26.61 | 26.21 | 26.36 | 1,234,387 | +0.04(+0.14%) |
Feb 10, 2006 | 26.66 | 26.72 | 26.23 | 26.33 | 2,238,907 | +0.30(+1.16%) |
Feb 09, 2006 | 26.28 | 26.42 | 25.84 | 26.02 | 3,317,110 | +1.34(+5.44%) |
Feb 08, 2006 | 24.70 | 24.79 | 24.38 | 24.68 | 592,796 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.90 | 24.56 | 24.74 | 633,360 | +0.04(+0.17%) |
Feb 06, 2006 | 24.61 | 24.83 | 24.60 | 24.70 | 388,011 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.93 | 24.64 | 24.74 | 1,153,257 | -0.06(-0.23%) |
Feb 02, 2006 | 24.73 | 24.91 | 24.65 | 24.80 | 773,868 | -0.10(-0.41%) |
Feb 01, 2006 | 24.92 | 25.06 | 24.76 | 24.90 | 794,248 | -0.10(-0.39%) |
Jan 31, 2006 | 24.91 | 25.17 | 24.83 | 25.00 | 759,758 | -0.21(-0.83%) |
Jan 30, 2006 | 24.83 | 25.23 | 24.83 | 25.21 | 695,873 | +0.45(+1.83%) |
Jan 27, 2006 | 24.99 | 25.00 | 24.69 | 24.75 | 1,290,433 | -0.28(-1.10%) |
Jan 26, 2006 | 25.31 | 25.33 | 24.92 | 25.03 | 1,093,096 | -0.22(-0.87%) |
Jan 25, 2006 | 25.22 | 25.28 | 25.06 | 25.25 | 984,923 | +0.17(+0.69%) |
Jan 24, 2006 | 25.14 | 25.18 | 24.93 | 25.08 | 946,709 | -0.03(-0.12%) |
Jan 23, 2006 | 25.38 | 25.40 | 24.99 | 25.11 | 927,505 | -0.07(-0.28%) |
Jan 20, 2006 | 25.64 | 25.67 | 25.18 | 25.18 | 1,173,050 | -0.36(-1.42%) |
Jan 19, 2006 | 25.51 | 25.67 | 25.35 | 25.54 | 1,241,834 | +0.28(+1.11%) |
Jan 18, 2006 | 24.86 | 25.51 | 24.85 | 25.26 | 1,283,574 | +0.59(+2.40%) |
Jan 17, 2006 | 24.97 | 24.97 | 24.53 | 24.67 | 807,574 | -0.29(-1.15%) |
Jan 13, 2006 | 24.82 | 25.05 | 24.73 | 24.95 | 717,234 | +0.44(+1.81%) |
Jan 12, 2006 | 24.95 | 24.95 | 24.49 | 24.51 | 962,191 | -0.49(-1.96%) |
Jan 11, 2006 | 25.12 | 25.12 | 24.86 | 25.00 | 1,296,900 | -0.06(-0.22%) |
Jan 10, 2006 | 24.97 | 25.13 | 24.88 | 25.06 | 1,088,785 | -0.26(-1.01%) |
Jan 09, 2006 | 25.42 | 25.52 | 25.18 | 25.31 | 1,848,935 | -0.36(-1.41%) |
Jan 06, 2006 | 25.54 | 25.71 | 25.32 | 25.67 | 1,051,943 | +0.13(+0.52%) |
Jan 05, 2006 | 25.57 | 25.58 | 25.36 | 25.54 | 1,641,604 | +0.34(+1.36%) |
Jan 04, 2006 | 24.66 | 25.32 | 24.62 | 25.20 | 1,563,609 | +0.94(+3.89%) |