Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.65 | 28.82 | 28.51 | 28.63 | 709,608 | +0.02(+0.07%) |
Mar 30, 2006 | 28.69 | 28.78 | 28.52 | 28.61 | 461,743 | -0.16(-0.57%) |
Mar 29, 2006 | 28.71 | 28.91 | 28.63 | 28.77 | 374,171 | +0.16(+0.55%) |
Mar 28, 2006 | 28.81 | 28.94 | 28.45 | 28.62 | 786,157 | -0.25(-0.88%) |
Mar 27, 2006 | 28.94 | 28.94 | 28.75 | 28.87 | 537,986 | -0.14(-0.47%) |
Mar 24, 2006 | 29.00 | 29.07 | 28.77 | 29.01 | 557,123 | -0.06(-0.20%) |
Mar 23, 2006 | 29.24 | 29.34 | 28.94 | 29.07 | 619,740 | -0.30(-1.02%) |
Mar 22, 2006 | 29.34 | 29.49 | 29.19 | 29.37 | 578,863 | +0.08(+0.29%) |
Mar 21, 2006 | 29.46 | 29.60 | 29.24 | 29.28 | 512,418 | -0.23(-0.77%) |
Mar 20, 2006 | 29.67 | 29.68 | 29.36 | 29.51 | 514,868 | +0.01(+0.02%) |
Mar 17, 2006 | 29.65 | 29.71 | 29.35 | 29.50 | 750,945 | +0.00(+0.00%) |
Mar 16, 2006 | 29.31 | 29.58 | 29.20 | 29.50 | 505,223 | +0.37(+1.28%) |
Mar 15, 2006 | 29.09 | 29.32 | 29.04 | 29.13 | 578,557 | +0.01(+0.04%) |
Mar 14, 2006 | 28.83 | 29.20 | 28.73 | 29.12 | 565,390 | +0.24(+0.84%) |
Mar 13, 2006 | 29.30 | 29.39 | 28.84 | 28.88 | 345,388 | -0.35(-1.21%) |
Mar 10, 2006 | 28.94 | 29.26 | 28.90 | 29.23 | 658,014 | +0.29(+0.99%) |
Mar 09, 2006 | 28.92 | 29.08 | 28.81 | 28.94 | 617,750 | +0.09(+0.29%) |
Mar 08, 2006 | 29.03 | 29.03 | 28.65 | 28.86 | 691,849 | -0.41(-1.38%) |
Mar 07, 2006 | 28.61 | 29.42 | 28.61 | 29.26 | 1,348,180 | +0.70(+2.45%) |
Mar 06, 2006 | 28.82 | 28.84 | 28.49 | 28.56 | 638,877 | -0.19(-0.66%) |
Mar 03, 2006 | 28.73 | 28.96 | 28.67 | 28.75 | 754,313 | -0.19(-0.65%) |
Mar 02, 2006 | 29.09 | 29.16 | 28.69 | 28.94 | 480,727 | -0.22(-0.76%) |
Mar 01, 2006 | 29.16 | 29.18 | 28.89 | 29.16 | 969,109 | +0.08(+0.29%) |
Feb 28, 2006 | 29.15 | 29.26 | 28.98 | 29.08 | 921,496 | -0.07(-0.25%) |
Feb 27, 2006 | 29.37 | 29.55 | 29.15 | 29.15 | 664,598 | -0.12(-0.40%) |
Feb 24, 2006 | 29.21 | 29.33 | 29.08 | 29.27 | 663,220 | +0.03(+0.11%) |
Feb 23, 2006 | 29.21 | 29.49 | 29.07 | 29.24 | 665,210 | -0.01(-0.02%) |
Feb 22, 2006 | 29.07 | 29.39 | 29.01 | 29.24 | 1,085,464 | +0.10(+0.36%) |
Feb 21, 2006 | 28.74 | 29.88 | 28.74 | 29.14 | 1,984,302 | +0.51(+1.78%) |
Feb 17, 2006 | 28.28 | 28.74 | 28.22 | 28.63 | 711,292 | +0.41(+1.46%) |
Feb 16, 2006 | 27.86 | 28.22 | 27.76 | 28.22 | 511,806 | +0.25(+0.91%) |
Feb 15, 2006 | 27.94 | 27.98 | 27.32 | 27.96 | 674,396 | +0.00(+0.00%) |
Feb 14, 2006 | 27.50 | 28.06 | 27.35 | 27.96 | 454,088 | +0.44(+1.59%) |
Feb 13, 2006 | 27.76 | 27.92 | 27.37 | 27.52 | 264,706 | -0.16(-0.57%) |
Feb 10, 2006 | 27.45 | 27.83 | 27.33 | 27.68 | 324,873 | +0.16(+0.57%) |
Feb 09, 2006 | 27.45 | 27.82 | 27.36 | 27.52 | 401,116 | +0.06(+0.21%) |
Feb 08, 2006 | 27.23 | 27.50 | 27.05 | 27.47 | 475,828 | +0.25(+0.91%) |
Feb 07, 2006 | 27.62 | 27.73 | 27.20 | 27.22 | 516,705 | -0.37(-1.35%) |
Feb 06, 2006 | 27.56 | 27.66 | 27.42 | 27.59 | 539,057 | -0.03(-0.12%) |
Feb 03, 2006 | 27.63 | 27.78 | 27.56 | 27.62 | 750,026 | -0.10(-0.38%) |
Feb 02, 2006 | 28.07 | 28.12 | 27.62 | 27.73 | 685,878 | -0.36(-1.28%) |
Feb 01, 2006 | 27.81 | 28.13 | 27.73 | 28.09 | 992,686 | +0.31(+1.11%) |
Jan 31, 2006 | 27.83 | 28.04 | 27.75 | 27.78 | 858,113 | -0.15(-0.54%) |
Jan 30, 2006 | 28.28 | 28.28 | 27.93 | 27.93 | 465,417 | -0.30(-1.06%) |
Jan 27, 2006 | 28.20 | 28.51 | 28.20 | 28.23 | 627,395 | -0.08(-0.30%) |
Jan 26, 2006 | 28.30 | 28.42 | 28.15 | 28.32 | 828,565 | +0.24(+0.84%) |
Jan 25, 2006 | 28.12 | 28.25 | 27.93 | 28.08 | 578,097 | -0.03(-0.09%) |
Jan 24, 2006 | 28.11 | 28.17 | 27.89 | 28.11 | 623,567 | +0.07(+0.23%) |
Jan 23, 2006 | 27.91 | 28.15 | 27.90 | 28.04 | 630,457 | +0.29(+1.04%) |
Jan 20, 2006 | 28.65 | 28.85 | 27.75 | 27.75 | 1,235,194 | -0.98(-3.41%) |
Jan 19, 2006 | 28.65 | 28.94 | 28.64 | 28.73 | 673,783 | +0.08(+0.30%) |
Jan 18, 2006 | 28.63 | 28.91 | 28.54 | 28.65 | 441,381 | -0.05(-0.16%) |
Jan 17, 2006 | 28.90 | 28.96 | 28.55 | 28.69 | 693,992 | -0.30(-1.04%) |
Jan 13, 2006 | 28.66 | 29.09 | 28.66 | 28.99 | 798,405 | +0.37(+1.30%) |
Jan 12, 2006 | 28.71 | 28.74 | 28.48 | 28.62 | 551,764 | -0.17(-0.59%) |
Jan 11, 2006 | 28.71 | 28.79 | 28.52 | 28.79 | 772,379 | -0.02(-0.07%) |
Jan 10, 2006 | 28.87 | 28.90 | 28.65 | 28.81 | 747,730 | -0.16(-0.54%) |
Jan 09, 2006 | 28.86 | 29.00 | 28.79 | 28.97 | 1,028,664 | +0.00(+0.00%) |
Jan 06, 2006 | 29.02 | 29.11 | 28.84 | 28.97 | 677,305 | -0.01(-0.02%) |
Jan 05, 2006 | 28.98 | 29.03 | 28.80 | 28.97 | 1,085,005 | +0.07(+0.23%) |
Jan 04, 2006 | 28.94 | 29.04 | 28.71 | 28.91 | 800,702 | +0.03(+0.11%) |