Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.04 | 29.20 | 28.91 | 29.04 | 989,891 | -0.14(-0.47%) |
Mar 30, 2006 | 29.28 | 29.38 | 29.04 | 29.17 | 473,316 | -0.08(-0.26%) |
Mar 29, 2006 | 29.07 | 29.30 | 29.00 | 29.25 | 1,075,045 | +0.31(+1.08%) |
Mar 28, 2006 | 29.10 | 29.22 | 28.89 | 28.94 | 1,256,071 | -0.11(-0.37%) |
Mar 27, 2006 | 28.97 | 29.18 | 28.86 | 29.05 | 1,240,092 | -0.42(-1.41%) |
Mar 24, 2006 | 29.54 | 29.65 | 29.37 | 29.46 | 736,183 | -0.01(-0.02%) |
Mar 23, 2006 | 29.36 | 29.49 | 29.13 | 29.47 | 1,326,026 | +0.09(+0.30%) |
Mar 22, 2006 | 28.92 | 29.47 | 28.92 | 29.38 | 1,530,239 | +0.85(+2.99%) |
Mar 21, 2006 | 28.57 | 28.66 | 28.32 | 28.53 | 971,184 | -0.24(-0.82%) |
Mar 20, 2006 | 29.46 | 29.54 | 28.62 | 28.76 | 2,109,560 | -0.92(-3.09%) |
Mar 17, 2006 | 29.30 | 29.79 | 29.23 | 29.68 | 1,949,969 | +1.04(+3.64%) |
Mar 16, 2006 | 28.28 | 28.65 | 28.23 | 28.64 | 1,295,627 | +0.54(+1.94%) |
Mar 15, 2006 | 27.79 | 28.12 | 27.71 | 28.10 | 681,232 | +0.49(+1.78%) |
Mar 14, 2006 | 27.68 | 27.73 | 27.47 | 27.60 | 867,324 | +0.03(+0.09%) |
Mar 13, 2006 | 27.56 | 27.87 | 27.53 | 27.58 | 715,722 | -0.12(-0.43%) |
Mar 10, 2006 | 27.33 | 27.84 | 27.33 | 27.70 | 1,020,094 | +0.44(+1.60%) |
Mar 09, 2006 | 27.27 | 27.43 | 27.20 | 27.26 | 693,508 | +0.18(+0.68%) |
Mar 08, 2006 | 26.69 | 27.21 | 26.64 | 27.08 | 1,058,677 | +0.29(+1.07%) |
Mar 07, 2006 | 27.07 | 27.08 | 26.73 | 26.79 | 1,144,805 | -0.38(-1.40%) |
Mar 06, 2006 | 27.40 | 27.49 | 27.10 | 27.17 | 1,206,186 | -0.15(-0.56%) |
Mar 03, 2006 | 27.48 | 27.48 | 27.25 | 27.32 | 1,400,462 | -0.01(-0.02%) |
Mar 02, 2006 | 27.39 | 27.49 | 27.10 | 27.33 | 1,209,889 | -0.36(-1.30%) |
Mar 01, 2006 | 27.41 | 27.81 | 27.41 | 27.69 | 883,692 | +0.21(+0.75%) |
Feb 28, 2006 | 27.74 | 27.73 | 27.40 | 27.48 | 1,002,752 | -0.26(-0.94%) |
Feb 27, 2006 | 27.40 | 27.93 | 27.40 | 27.74 | 575,812 | +0.44(+1.62%) |
Feb 24, 2006 | 27.36 | 27.43 | 27.23 | 27.30 | 1,241,066 | +0.00(+0.00%) |
Feb 23, 2006 | 27.50 | 27.52 | 27.19 | 27.30 | 1,299,135 | -0.26(-0.93%) |
Feb 22, 2006 | 27.40 | 27.64 | 27.35 | 27.56 | 771,647 | +0.46(+1.70%) |
Feb 21, 2006 | 27.81 | 27.82 | 26.90 | 27.10 | 1,453,269 | -0.10(-0.38%) |
Feb 17, 2006 | 26.98 | 27.32 | 26.98 | 27.20 | 951,504 | +0.60(+2.26%) |
Feb 16, 2006 | 26.59 | 26.72 | 26.44 | 26.60 | 1,293,679 | -0.27(-1.01%) |
Feb 15, 2006 | 26.98 | 27.01 | 26.74 | 26.87 | 987,358 | -0.17(-0.63%) |
Feb 14, 2006 | 26.62 | 27.05 | 26.52 | 27.04 | 1,328,754 | +0.53(+1.99%) |
Feb 13, 2006 | 26.58 | 26.76 | 26.36 | 26.51 | 1,227,426 | +0.04(+0.14%) |
Feb 10, 2006 | 26.81 | 26.88 | 26.38 | 26.48 | 2,226,281 | +0.30(+1.16%) |
Feb 09, 2006 | 26.43 | 26.57 | 25.98 | 26.17 | 3,298,404 | +1.35(+5.44%) |
Feb 08, 2006 | 24.84 | 24.93 | 24.52 | 24.82 | 589,453 | -0.06(-0.25%) |
Feb 07, 2006 | 24.70 | 25.04 | 24.69 | 24.88 | 629,789 | +0.04(+0.17%) |
Feb 06, 2006 | 24.75 | 24.97 | 24.74 | 24.84 | 385,823 | -0.04(-0.17%) |
Feb 03, 2006 | 24.79 | 25.07 | 24.78 | 24.88 | 1,146,754 | -0.06(-0.23%) |
Feb 02, 2006 | 24.87 | 25.05 | 24.79 | 24.94 | 769,504 | -0.10(-0.41%) |
Feb 01, 2006 | 25.06 | 25.20 | 24.91 | 25.04 | 789,769 | -0.10(-0.39%) |
Jan 31, 2006 | 25.05 | 25.32 | 24.97 | 25.14 | 755,474 | -0.21(-0.83%) |
Jan 30, 2006 | 24.97 | 25.37 | 24.97 | 25.35 | 691,949 | +0.46(+1.83%) |
Jan 27, 2006 | 25.13 | 25.14 | 24.83 | 24.89 | 1,283,156 | -0.28(-1.10%) |
Jan 26, 2006 | 25.45 | 25.47 | 25.06 | 25.17 | 1,086,932 | -0.22(-0.87%) |
Jan 25, 2006 | 25.36 | 25.42 | 25.20 | 25.39 | 979,369 | +0.17(+0.69%) |
Jan 24, 2006 | 25.28 | 25.33 | 25.07 | 25.22 | 941,371 | -0.03(-0.12%) |
Jan 23, 2006 | 25.52 | 25.55 | 25.13 | 25.25 | 922,274 | -0.07(-0.28%) |
Jan 20, 2006 | 25.79 | 25.81 | 25.32 | 25.32 | 1,166,435 | -0.36(-1.42%) |
Jan 19, 2006 | 25.66 | 25.82 | 25.49 | 25.68 | 1,234,831 | +0.28(+1.11%) |
Jan 18, 2006 | 25.00 | 25.65 | 24.99 | 25.40 | 1,276,336 | +0.60(+2.40%) |
Jan 17, 2006 | 25.11 | 25.12 | 24.67 | 24.81 | 803,020 | -0.29(-1.15%) |
Jan 13, 2006 | 24.96 | 25.19 | 24.87 | 25.09 | 713,189 | +0.45(+1.81%) |
Jan 12, 2006 | 25.09 | 25.09 | 24.63 | 24.65 | 956,765 | -0.49(-1.96%) |
Jan 11, 2006 | 25.26 | 25.26 | 25.00 | 25.14 | 1,289,587 | -0.06(-0.22%) |
Jan 10, 2006 | 25.11 | 25.27 | 25.02 | 25.20 | 1,082,645 | -0.26(-1.01%) |
Jan 09, 2006 | 25.56 | 25.66 | 25.33 | 25.45 | 1,838,509 | -0.36(-1.41%) |
Jan 06, 2006 | 25.68 | 25.85 | 25.46 | 25.82 | 1,046,011 | +0.13(+0.52%) |
Jan 05, 2006 | 25.71 | 25.72 | 25.51 | 25.68 | 1,632,346 | +0.34(+1.36%) |
Jan 04, 2006 | 24.80 | 25.46 | 24.76 | 25.34 | 1,554,792 | +0.95(+3.89%) |