Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.12 | 26.14 | 25.69 | 25.76 | 1,380,271 | -0.39(-1.50%) |
Mar 30, 2006 | 26.36 | 26.58 | 26.13 | 26.16 | 1,048,607 | -0.33(-1.25%) |
Mar 29, 2006 | 26.34 | 26.60 | 26.34 | 26.49 | 672,555 | +0.08(+0.30%) |
Mar 28, 2006 | 26.69 | 26.76 | 26.20 | 26.41 | 1,183,749 | -0.32(-1.21%) |
Mar 27, 2006 | 26.82 | 26.92 | 26.66 | 26.73 | 324,294 | -0.21(-0.77%) |
Mar 24, 2006 | 26.90 | 27.14 | 26.87 | 26.94 | 554,649 | +0.01(+0.05%) |
Mar 23, 2006 | 27.20 | 27.24 | 26.77 | 26.93 | 1,978,656 | -0.23(-0.86%) |
Mar 22, 2006 | 27.40 | 27.59 | 27.06 | 27.16 | 645,835 | -0.46(-1.66%) |
Mar 21, 2006 | 27.80 | 27.88 | 27.55 | 27.62 | 426,221 | -0.07(-0.24%) |
Mar 20, 2006 | 27.81 | 27.86 | 27.51 | 27.69 | 445,830 | -0.09(-0.31%) |
Mar 17, 2006 | 27.86 | 27.95 | 27.68 | 27.77 | 670,523 | +0.09(+0.31%) |
Mar 16, 2006 | 27.40 | 27.92 | 27.38 | 27.69 | 572,605 | +0.46(+1.69%) |
Mar 15, 2006 | 27.34 | 27.34 | 26.98 | 27.23 | 624,435 | -0.04(-0.16%) |
Mar 14, 2006 | 26.86 | 27.29 | 26.86 | 27.27 | 337,398 | +0.21(+0.79%) |
Mar 13, 2006 | 27.25 | 27.33 | 26.97 | 27.06 | 364,745 | +0.06(+0.23%) |
Mar 10, 2006 | 26.82 | 27.03 | 26.69 | 26.99 | 446,359 | +0.20(+0.73%) |
Mar 09, 2006 | 26.95 | 26.95 | 26.79 | 26.80 | 269,126 | -0.09(-0.34%) |
Mar 08, 2006 | 26.79 | 26.94 | 26.72 | 26.89 | 321,518 | +0.07(+0.27%) |
Mar 07, 2006 | 26.67 | 26.86 | 26.63 | 26.82 | 308,157 | +0.06(+0.23%) |
Mar 06, 2006 | 26.76 | 26.92 | 26.61 | 26.76 | 439,742 | -0.06(-0.21%) |
Mar 03, 2006 | 26.79 | 27.05 | 26.73 | 26.81 | 440,343 | -0.09(-0.32%) |
Mar 02, 2006 | 27.01 | 27.09 | 26.87 | 26.90 | 453,302 | -0.26(-0.95%) |
Mar 01, 2006 | 27.05 | 27.20 | 27.04 | 27.15 | 458,786 | -0.01(-0.04%) |
Feb 28, 2006 | 27.26 | 27.29 | 27.04 | 27.17 | 787,729 | -0.10(-0.36%) |
Feb 27, 2006 | 27.38 | 27.50 | 27.17 | 27.26 | 497,671 | -0.05(-0.18%) |
Feb 24, 2006 | 27.21 | 27.32 | 27.04 | 27.31 | 443,047 | +0.06(+0.20%) |
Feb 23, 2006 | 27.43 | 27.43 | 27.09 | 27.26 | 404,434 | -0.15(-0.54%) |
Feb 22, 2006 | 27.06 | 27.51 | 27.04 | 27.40 | 449,646 | +0.45(+1.66%) |
Feb 21, 2006 | 27.24 | 27.24 | 26.88 | 26.96 | 482,122 | -0.15(-0.54%) |
Feb 17, 2006 | 27.12 | 27.22 | 26.94 | 27.10 | 604,532 | -0.01(-0.02%) |
Feb 16, 2006 | 26.91 | 27.11 | 26.77 | 27.11 | 460,331 | +0.12(+0.43%) |
Feb 15, 2006 | 27.04 | 27.06 | 26.82 | 26.99 | 601,854 | +0.10(+0.39%) |
Feb 14, 2006 | 26.77 | 27.05 | 26.58 | 26.89 | 759,528 | +0.26(+0.99%) |
Feb 13, 2006 | 26.78 | 26.86 | 26.52 | 26.63 | 745,267 | -0.27(-1.00%) |
Feb 10, 2006 | 26.63 | 26.90 | 26.55 | 26.90 | 608,587 | +0.28(+1.06%) |
Feb 09, 2006 | 27.31 | 27.61 | 26.58 | 26.61 | 1,097,725 | -1.13(-4.06%) |
Feb 08, 2006 | 27.63 | 27.99 | 27.42 | 27.74 | 957,921 | +0.33(+1.21%) |
Feb 07, 2006 | 27.11 | 27.48 | 27.06 | 27.41 | 788,248 | +0.32(+1.20%) |
Feb 06, 2006 | 26.85 | 27.23 | 26.79 | 27.09 | 777,935 | +0.19(+0.71%) |
Feb 03, 2006 | 27.09 | 27.10 | 26.88 | 26.90 | 631,608 | -0.26(-0.95%) |
Feb 02, 2006 | 27.73 | 27.77 | 27.12 | 27.15 | 626,176 | -0.56(-2.03%) |
Feb 01, 2006 | 27.72 | 27.97 | 27.49 | 27.72 | 749,861 | -0.17(-0.61%) |
Jan 31, 2006 | 27.86 | 28.02 | 27.53 | 27.89 | 699,518 | +0.06(+0.22%) |
Jan 30, 2006 | 27.50 | 27.86 | 27.49 | 27.83 | 452,029 | +0.30(+1.09%) |
Jan 27, 2006 | 27.59 | 27.78 | 27.39 | 27.53 | 462,643 | -0.06(-0.22%) |
Jan 26, 2006 | 27.21 | 27.80 | 27.43 | 27.59 | 732,943 | +0.37(+1.37%) |
Jan 25, 2006 | 27.25 | 27.37 | 27.04 | 27.21 | 420,955 | -0.07(-0.25%) |
Jan 24, 2006 | 27.40 | 27.41 | 27.12 | 27.28 | 426,216 | -0.01(-0.02%) |
Jan 23, 2006 | 27.15 | 27.61 | 27.15 | 27.29 | 451,808 | +0.03(+0.11%) |
Jan 20, 2006 | 27.69 | 27.80 | 27.21 | 27.26 | 685,548 | -0.48(-1.74%) |
Jan 19, 2006 | 27.83 | 27.95 | 27.73 | 27.74 | 429,977 | -0.02(-0.07%) |
Jan 18, 2006 | 27.86 | 28.17 | 27.67 | 27.76 | 444,914 | -0.04(-0.15%) |
Jan 17, 2006 | 28.11 | 28.13 | 27.58 | 27.80 | 611,098 | -0.10(-0.35%) |
Jan 13, 2006 | 27.87 | 27.95 | 27.73 | 27.90 | 542,831 | +0.26(+0.95%) |
Jan 12, 2006 | 27.77 | 27.86 | 27.56 | 27.64 | 324,795 | -0.20(-0.70%) |
Jan 11, 2006 | 27.69 | 27.86 | 27.63 | 27.83 | 347,634 | +0.04(+0.13%) |
Jan 10, 2006 | 27.80 | 27.83 | 27.50 | 27.80 | 400,038 | +0.03(+0.11%) |
Jan 09, 2006 | 27.73 | 27.95 | 27.70 | 27.77 | 513,603 | -0.10(-0.35%) |
Jan 06, 2006 | 27.86 | 27.86 | 27.59 | 27.86 | 418,651 | +0.26(+0.93%) |
Jan 05, 2006 | 27.68 | 27.86 | 27.48 | 27.61 | 658,866 | -0.22(-0.79%) |
Jan 04, 2006 | 27.22 | 27.88 | 27.22 | 27.83 | 599,304 | +0.33(+1.20%) |