Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.95 | 30.02 | 29.60 | 29.92 | 401,583 | +0.03(+0.11%) |
Mar 30, 2006 | 29.85 | 30.16 | 29.64 | 29.88 | 547,510 | +0.10(+0.35%) |
Mar 29, 2006 | 29.28 | 29.84 | 29.27 | 29.78 | 484,043 | +0.42(+1.41%) |
Mar 28, 2006 | 29.56 | 29.59 | 29.27 | 29.36 | 428,802 | -0.06(-0.22%) |
Mar 27, 2006 | 29.64 | 29.68 | 29.16 | 29.43 | 823,087 | -0.22(-0.73%) |
Mar 24, 2006 | 29.64 | 29.70 | 29.44 | 29.64 | 424,222 | +0.06(+0.19%) |
Mar 23, 2006 | 29.32 | 29.64 | 29.23 | 29.59 | 571,470 | +0.00(+0.00%) |
Mar 22, 2006 | 29.31 | 29.63 | 28.93 | 29.59 | 535,041 | +0.30(+1.01%) |
Mar 21, 2006 | 29.40 | 29.56 | 29.11 | 29.29 | 615,953 | -0.09(-0.30%) |
Mar 20, 2006 | 29.32 | 29.50 | 29.05 | 29.38 | 517,925 | +0.10(+0.35%) |
Mar 17, 2006 | 28.89 | 29.37 | 28.76 | 29.28 | 892,131 | +0.54(+1.89%) |
Mar 16, 2006 | 28.58 | 28.92 | 28.57 | 28.73 | 496,787 | +0.16(+0.56%) |
Mar 15, 2006 | 28.48 | 28.58 | 28.30 | 28.57 | 685,926 | +0.18(+0.65%) |
Mar 14, 2006 | 28.32 | 28.53 | 28.17 | 28.39 | 732,570 | -0.04(-0.14%) |
Mar 13, 2006 | 28.60 | 28.76 | 28.33 | 28.43 | 417,268 | -0.17(-0.59%) |
Mar 10, 2006 | 28.59 | 28.70 | 28.17 | 28.60 | 645,905 | +0.08(+0.28%) |
Mar 09, 2006 | 28.64 | 28.85 | 28.49 | 28.52 | 628,302 | -0.06(-0.20%) |
Mar 08, 2006 | 28.16 | 28.73 | 28.11 | 28.57 | 443,211 | +0.31(+1.10%) |
Mar 07, 2006 | 28.78 | 28.82 | 28.16 | 28.26 | 848,210 | -0.68(-2.35%) |
Mar 06, 2006 | 28.76 | 28.97 | 28.44 | 28.94 | 631,150 | +0.28(+0.98%) |
Mar 03, 2006 | 28.76 | 28.96 | 28.41 | 28.66 | 570,612 | -0.26(-0.88%) |
Mar 02, 2006 | 28.96 | 28.96 | 28.58 | 28.92 | 462,231 | -0.06(-0.22%) |
Mar 01, 2006 | 29.00 | 29.12 | 28.78 | 28.98 | 659,342 | +0.10(+0.33%) |
Feb 28, 2006 | 28.96 | 29.05 | 28.79 | 28.89 | 1,121,015 | -0.07(-0.25%) |
Feb 27, 2006 | 28.90 | 29.04 | 28.84 | 28.96 | 496,128 | +0.13(+0.44%) |
Feb 24, 2006 | 28.99 | 29.00 | 28.73 | 28.83 | 672,246 | -0.05(-0.17%) |
Feb 23, 2006 | 29.12 | 29.12 | 28.82 | 28.88 | 1,030,458 | +0.23(+0.81%) |
Feb 22, 2006 | 28.36 | 28.91 | 28.35 | 28.65 | 321,032 | +0.24(+0.84%) |
Feb 21, 2006 | 28.60 | 28.74 | 28.33 | 28.41 | 504,024 | -0.30(-1.06%) |
Feb 17, 2006 | 28.76 | 28.77 | 28.56 | 28.71 | 636,587 | -0.12(-0.42%) |
Feb 16, 2006 | 28.85 | 28.88 | 28.53 | 28.83 | 794,549 | +0.00(+0.00%) |
Feb 15, 2006 | 29.00 | 29.16 | 28.57 | 28.83 | 1,113,317 | -0.30(-1.01%) |
Feb 14, 2006 | 28.91 | 29.24 | 28.77 | 29.12 | 673,573 | +0.22(+0.75%) |
Feb 13, 2006 | 28.93 | 29.20 | 28.73 | 28.91 | 666,490 | -0.16(-0.55%) |
Feb 10, 2006 | 29.16 | 29.27 | 28.84 | 29.07 | 826,495 | -0.22(-0.74%) |
Feb 09, 2006 | 28.96 | 29.57 | 28.85 | 29.28 | 1,186,451 | +0.19(+0.66%) |
Feb 08, 2006 | 29.12 | 29.21 | 28.03 | 29.09 | 3,553,328 | -0.70(-2.36%) |
Feb 07, 2006 | 30.43 | 30.68 | 29.64 | 29.80 | 1,199,685 | -0.75(-2.46%) |
Feb 06, 2006 | 30.62 | 30.69 | 30.21 | 30.55 | 428,416 | -0.04(-0.13%) |
Feb 03, 2006 | 30.72 | 30.90 | 30.43 | 30.59 | 531,956 | -0.15(-0.49%) |
Feb 02, 2006 | 30.51 | 31.38 | 30.22 | 30.74 | 1,339,485 | +0.49(+1.61%) |
Feb 01, 2006 | 29.40 | 30.31 | 29.30 | 30.25 | 1,308,001 | +0.81(+2.77%) |
Jan 31, 2006 | 29.14 | 29.51 | 29.07 | 29.44 | 496,452 | +0.25(+0.85%) |
Jan 30, 2006 | 29.39 | 29.48 | 29.12 | 29.19 | 423,003 | -0.23(-0.79%) |
Jan 27, 2006 | 29.48 | 29.60 | 29.28 | 29.42 | 553,203 | -0.06(-0.19%) |
Jan 26, 2006 | 29.34 | 29.70 | 29.29 | 29.48 | 655,081 | +0.34(+1.18%) |
Jan 25, 2006 | 28.97 | 30.28 | 28.97 | 29.13 | 1,409,298 | +0.57(+1.99%) |
Jan 24, 2006 | 28.53 | 28.63 | 28.33 | 28.57 | 823,721 | +0.23(+0.82%) |
Jan 23, 2006 | 28.65 | 28.74 | 28.33 | 28.33 | 674,002 | -0.30(-1.03%) |
Jan 20, 2006 | 28.96 | 28.96 | 28.48 | 28.63 | 806,836 | -0.29(-0.99%) |
Jan 19, 2006 | 29.03 | 29.08 | 28.71 | 28.92 | 486,366 | +0.03(+0.11%) |
Jan 18, 2006 | 28.92 | 29.20 | 28.81 | 28.89 | 740,288 | -0.26(-0.88%) |
Jan 17, 2006 | 29.08 | 29.22 | 28.56 | 29.14 | 1,151,582 | +0.05(+0.16%) |
Jan 13, 2006 | 29.16 | 29.45 | 29.01 | 29.09 | 594,798 | -0.14(-0.49%) |
Jan 12, 2006 | 29.44 | 29.61 | 29.20 | 29.24 | 514,010 | -0.17(-0.57%) |
Jan 11, 2006 | 29.30 | 29.61 | 28.96 | 29.40 | 1,028,202 | +0.19(+0.66%) |
Jan 10, 2006 | 29.04 | 29.35 | 28.80 | 29.21 | 879,568 | -0.39(-1.32%) |
Jan 09, 2006 | 29.40 | 29.73 | 28.81 | 29.60 | 1,238,652 | -0.01(-0.03%) |
Jan 06, 2006 | 29.56 | 29.76 | 29.32 | 29.61 | 366,930 | +0.21(+0.71%) |
Jan 05, 2006 | 29.45 | 29.58 | 29.11 | 29.40 | 649,832 | -0.05(-0.16%) |
Jan 04, 2006 | 29.66 | 30.11 | 29.06 | 29.45 | 1,475,471 | -0.27(-0.91%) |