Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.91 | 27.91 | 27.26 | 27.58 | 307,619 | -0.19(-0.69%) |
Mar 30, 2006 | 28.00 | 28.02 | 27.60 | 27.77 | 125,684 | -0.25(-0.89%) |
Mar 29, 2006 | 27.81 | 28.17 | 27.64 | 28.02 | 161,226 | +0.20(+0.71%) |
Mar 28, 2006 | 27.84 | 28.02 | 27.75 | 27.82 | 212,746 | -0.06(-0.21%) |
Mar 27, 2006 | 27.98 | 28.02 | 27.81 | 27.88 | 120,505 | -0.09(-0.31%) |
Mar 24, 2006 | 27.86 | 28.02 | 27.70 | 27.97 | 98,599 | +0.15(+0.53%) |
Mar 23, 2006 | 27.78 | 27.95 | 27.48 | 27.82 | 128,705 | -0.06(-0.21%) |
Mar 22, 2006 | 27.01 | 27.99 | 26.96 | 27.88 | 255,637 | +0.86(+3.20%) |
Mar 21, 2006 | 27.54 | 28.02 | 26.97 | 27.01 | 356,351 | -0.64(-2.31%) |
Mar 20, 2006 | 27.34 | 27.75 | 27.15 | 27.65 | 210,374 | +0.28(+1.02%) |
Mar 17, 2006 | 27.01 | 27.48 | 27.01 | 27.37 | 651,885 | +0.43(+1.60%) |
Mar 16, 2006 | 27.26 | 27.37 | 26.91 | 26.94 | 125,102 | -0.19(-0.70%) |
Mar 15, 2006 | 26.84 | 27.15 | 26.54 | 27.13 | 234,139 | +0.36(+1.34%) |
Mar 14, 2006 | 26.12 | 26.87 | 26.01 | 26.77 | 214,687 | +0.59(+2.27%) |
Mar 13, 2006 | 26.41 | 26.74 | 26.05 | 26.18 | 160,467 | -0.20(-0.75%) |
Mar 10, 2006 | 25.72 | 26.38 | 25.56 | 26.38 | 184,434 | +0.59(+2.30%) |
Mar 09, 2006 | 26.05 | 26.41 | 25.71 | 25.78 | 131,323 | -0.24(-0.93%) |
Mar 08, 2006 | 25.94 | 26.23 | 25.35 | 26.02 | 195,338 | +0.34(+1.31%) |
Mar 07, 2006 | 25.67 | 25.81 | 25.47 | 25.69 | 120,452 | -0.10(-0.40%) |
Mar 06, 2006 | 26.03 | 26.04 | 25.70 | 25.79 | 160,583 | -0.15(-0.59%) |
Mar 03, 2006 | 26.13 | 26.46 | 25.85 | 25.94 | 161,899 | -0.39(-1.47%) |
Mar 02, 2006 | 26.31 | 26.41 | 25.99 | 26.33 | 116,384 | -0.08(-0.31%) |
Mar 01, 2006 | 26.24 | 26.53 | 26.10 | 26.41 | 137,793 | +0.31(+1.18%) |
Feb 28, 2006 | 26.79 | 26.72 | 26.02 | 26.11 | 209,483 | -0.69(-2.57%) |
Feb 27, 2006 | 26.48 | 26.84 | 26.38 | 26.79 | 227,151 | +0.37(+1.41%) |
Feb 24, 2006 | 26.30 | 26.42 | 25.96 | 26.42 | 209,424 | +0.20(+0.75%) |
Feb 23, 2006 | 26.35 | 26.48 | 26.19 | 26.22 | 197,824 | -0.23(-0.86%) |
Feb 22, 2006 | 25.75 | 26.51 | 25.64 | 26.45 | 230,799 | +0.86(+3.35%) |
Feb 21, 2006 | 25.75 | 25.89 | 25.42 | 25.59 | 123,413 | -0.23(-0.91%) |
Feb 17, 2006 | 26.37 | 26.37 | 25.76 | 25.83 | 165,763 | -0.51(-1.92%) |
Feb 16, 2006 | 26.21 | 26.37 | 26.09 | 26.33 | 122,973 | +0.30(+1.15%) |
Feb 15, 2006 | 26.02 | 26.20 | 25.73 | 26.03 | 110,528 | +0.15(+0.57%) |
Feb 14, 2006 | 25.33 | 26.11 | 25.12 | 25.89 | 163,275 | +0.71(+2.82%) |
Feb 13, 2006 | 25.34 | 25.47 | 24.98 | 25.17 | 136,248 | -0.29(-1.12%) |
Feb 10, 2006 | 25.28 | 25.64 | 24.98 | 25.46 | 115,147 | +0.12(+0.46%) |
Feb 09, 2006 | 25.67 | 25.83 | 25.30 | 25.34 | 192,714 | -0.18(-0.72%) |
Feb 08, 2006 | 25.83 | 25.84 | 25.41 | 25.53 | 180,272 | -0.13(-0.51%) |
Feb 07, 2006 | 25.64 | 26.00 | 25.50 | 25.66 | 164,283 | +0.07(+0.29%) |
Feb 06, 2006 | 25.70 | 25.75 | 25.38 | 25.59 | 188,504 | -0.04(-0.17%) |
Feb 03, 2006 | 25.32 | 26.01 | 25.31 | 25.63 | 154,651 | +0.16(+0.63%) |
Feb 02, 2006 | 25.64 | 25.93 | 25.39 | 25.47 | 406,099 | -0.31(-1.19%) |
Feb 01, 2006 | 25.97 | 26.19 | 25.72 | 25.78 | 232,041 | -0.39(-1.48%) |
Jan 31, 2006 | 25.65 | 26.24 | 25.55 | 26.16 | 434,783 | +0.44(+1.71%) |
Jan 30, 2006 | 26.66 | 26.83 | 25.68 | 25.72 | 253,766 | -0.95(-3.54%) |
Jan 27, 2006 | 27.06 | 27.06 | 26.34 | 26.67 | 557,440 | -0.58(-2.12%) |
Jan 26, 2006 | 26.55 | 27.26 | 26.63 | 27.25 | 252,871 | +0.70(+2.62%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.30 | 26.55 | 213,004 | -0.43(-1.58%) |
Jan 24, 2006 | 26.52 | 27.21 | 26.48 | 26.98 | 126,560 | +0.62(+2.33%) |
Jan 23, 2006 | 26.23 | 26.45 | 26.12 | 26.36 | 152,877 | +0.32(+1.21%) |
Jan 20, 2006 | 27.12 | 27.12 | 26.01 | 26.05 | 205,521 | -0.99(-3.66%) |
Jan 19, 2006 | 26.65 | 27.11 | 26.51 | 27.04 | 132,754 | +0.54(+2.05%) |
Jan 18, 2006 | 26.13 | 26.74 | 26.12 | 26.49 | 120,368 | +0.08(+0.31%) |
Jan 17, 2006 | 26.38 | 26.47 | 26.11 | 26.41 | 146,776 | -0.14(-0.52%) |
Jan 13, 2006 | 26.72 | 26.85 | 26.54 | 26.55 | 144,904 | -0.01(-0.06%) |
Jan 12, 2006 | 27.18 | 27.18 | 26.56 | 26.57 | 128,569 | -0.51(-1.87%) |
Jan 11, 2006 | 27.18 | 27.24 | 26.78 | 27.07 | 197,711 | -0.15(-0.54%) |
Jan 10, 2006 | 27.25 | 27.37 | 27.00 | 27.22 | 269,406 | -0.16(-0.59%) |
Jan 09, 2006 | 27.31 | 27.83 | 27.31 | 27.38 | 208,939 | -0.08(-0.29%) |
Jan 06, 2006 | 26.89 | 27.48 | 26.71 | 27.46 | 145,541 | +0.59(+2.18%) |
Jan 05, 2006 | 27.14 | 27.31 | 26.84 | 26.87 | 188,303 | -0.34(-1.27%) |
Jan 04, 2006 | 26.96 | 27.51 | 26.96 | 27.22 | 226,907 | +0.15(+0.54%) |