Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.45 | 28.59 | 28.33 | 28.45 | 286,982 | +0.08(+0.29%) |
Mar 30, 2006 | 28.49 | 28.49 | 28.22 | 28.37 | 100,856 | +0.01(+0.02%) |
Mar 29, 2006 | 27.95 | 28.53 | 27.95 | 28.36 | 176,628 | +0.30(+1.09%) |
Mar 28, 2006 | 28.39 | 28.39 | 27.95 | 28.06 | 117,684 | -0.26(-0.93%) |
Mar 27, 2006 | 28.37 | 28.45 | 28.09 | 28.32 | 100,723 | -0.15(-0.52%) |
Mar 24, 2006 | 28.15 | 28.51 | 28.15 | 28.47 | 137,220 | +0.12(+0.41%) |
Mar 23, 2006 | 28.51 | 28.51 | 28.11 | 28.36 | 78,677 | -0.10(-0.36%) |
Mar 22, 2006 | 27.78 | 28.49 | 27.78 | 28.46 | 127,980 | +0.65(+2.34%) |
Mar 21, 2006 | 28.00 | 28.34 | 27.77 | 27.81 | 151,577 | -0.32(-1.13%) |
Mar 20, 2006 | 28.29 | 28.30 | 27.78 | 28.13 | 117,195 | -0.06(-0.22%) |
Mar 17, 2006 | 27.97 | 28.33 | 27.84 | 28.19 | 438,181 | +0.32(+1.14%) |
Mar 16, 2006 | 27.78 | 27.94 | 27.72 | 27.87 | 115,892 | +0.03(+0.12%) |
Mar 15, 2006 | 27.71 | 27.86 | 27.39 | 27.84 | 115,359 | +0.19(+0.69%) |
Mar 14, 2006 | 27.14 | 27.71 | 26.93 | 27.65 | 122,274 | +0.56(+2.08%) |
Mar 13, 2006 | 27.48 | 27.60 | 27.04 | 27.08 | 129,643 | -0.38(-1.38%) |
Mar 10, 2006 | 27.11 | 27.47 | 26.89 | 27.46 | 118,360 | +0.36(+1.32%) |
Mar 09, 2006 | 27.17 | 27.29 | 27.03 | 27.10 | 90,079 | -0.11(-0.40%) |
Mar 08, 2006 | 26.87 | 27.27 | 26.77 | 27.21 | 154,795 | +0.14(+0.53%) |
Mar 07, 2006 | 26.87 | 27.16 | 26.79 | 27.07 | 174,656 | +0.06(+0.23%) |
Mar 06, 2006 | 26.93 | 27.08 | 26.71 | 27.01 | 108,269 | +0.01(+0.03%) |
Mar 03, 2006 | 26.89 | 27.14 | 26.74 | 27.00 | 135,556 | -0.03(-0.10%) |
Mar 02, 2006 | 27.24 | 27.37 | 26.79 | 27.03 | 225,565 | -0.34(-1.24%) |
Mar 01, 2006 | 27.33 | 27.46 | 27.18 | 27.37 | 113,779 | +0.18(+0.65%) |
Feb 28, 2006 | 27.71 | 27.61 | 27.17 | 27.19 | 168,083 | -0.51(-1.86%) |
Feb 27, 2006 | 27.78 | 27.78 | 27.57 | 27.71 | 109,782 | +0.05(+0.17%) |
Feb 24, 2006 | 27.61 | 27.78 | 27.49 | 27.66 | 126,521 | -0.01(-0.02%) |
Feb 23, 2006 | 27.70 | 27.94 | 27.66 | 27.67 | 158,373 | -0.21(-0.75%) |
Feb 22, 2006 | 27.97 | 28.26 | 27.80 | 27.88 | 244,326 | -0.14(-0.51%) |
Feb 21, 2006 | 28.06 | 28.20 | 27.57 | 28.02 | 151,323 | -0.16(-0.58%) |
Feb 17, 2006 | 28.33 | 28.36 | 28.03 | 28.18 | 136,779 | -0.17(-0.60%) |
Feb 16, 2006 | 28.45 | 28.52 | 28.23 | 28.35 | 134,179 | +0.01(+0.05%) |
Feb 15, 2006 | 28.30 | 28.43 | 28.05 | 28.34 | 157,769 | -0.07(-0.24%) |
Feb 14, 2006 | 28.15 | 28.45 | 27.82 | 28.41 | 209,348 | +0.42(+1.50%) |
Feb 13, 2006 | 28.05 | 28.35 | 27.82 | 27.99 | 190,789 | -0.26(-0.91%) |
Feb 10, 2006 | 27.98 | 28.29 | 27.65 | 28.24 | 118,200 | +0.15(+0.53%) |
Feb 09, 2006 | 28.16 | 28.53 | 28.02 | 28.09 | 156,296 | -0.12(-0.43%) |
Feb 08, 2006 | 28.11 | 28.28 | 27.94 | 28.22 | 114,272 | +0.13(+0.46%) |
Feb 07, 2006 | 28.20 | 28.40 | 27.94 | 28.09 | 189,866 | -0.21(-0.74%) |
Feb 06, 2006 | 27.97 | 28.30 | 27.86 | 28.30 | 193,118 | +0.32(+1.14%) |
Feb 03, 2006 | 27.73 | 28.27 | 27.73 | 27.98 | 187,768 | +0.03(+0.10%) |
Feb 02, 2006 | 28.20 | 28.38 | 27.78 | 27.95 | 263,312 | -0.38(-1.33%) |
Feb 01, 2006 | 27.95 | 28.47 | 27.94 | 28.33 | 215,486 | +0.23(+0.83%) |
Jan 31, 2006 | 26.87 | 28.38 | 26.87 | 28.09 | 279,651 | +0.77(+2.83%) |
Jan 30, 2006 | 27.44 | 27.51 | 26.64 | 27.32 | 226,827 | +0.77(+2.88%) |
Jan 27, 2006 | 26.71 | 26.84 | 26.45 | 26.56 | 198,104 | -0.15(-0.56%) |
Jan 26, 2006 | 26.70 | 26.83 | 26.53 | 26.71 | 273,531 | +0.11(+0.41%) |
Jan 25, 2006 | 26.62 | 26.73 | 26.28 | 26.60 | 257,867 | -0.12(-0.46%) |
Jan 24, 2006 | 26.31 | 26.84 | 26.25 | 26.72 | 280,432 | +0.43(+1.62%) |
Jan 23, 2006 | 25.95 | 26.33 | 25.76 | 26.29 | 149,670 | +0.48(+1.86%) |
Jan 20, 2006 | 26.36 | 26.36 | 25.76 | 25.81 | 139,873 | -0.40(-1.52%) |
Jan 19, 2006 | 25.81 | 26.30 | 25.72 | 26.21 | 203,643 | +0.52(+2.03%) |
Jan 18, 2006 | 25.59 | 25.91 | 25.57 | 25.69 | 124,421 | -0.11(-0.42%) |
Jan 17, 2006 | 25.90 | 25.91 | 25.51 | 25.80 | 126,850 | -0.03(-0.10%) |
Jan 13, 2006 | 25.99 | 26.17 | 25.74 | 25.82 | 127,089 | -0.08(-0.31%) |
Jan 12, 2006 | 25.80 | 25.98 | 25.80 | 25.91 | 163,407 | +0.05(+0.18%) |
Jan 11, 2006 | 26.12 | 26.24 | 25.66 | 25.86 | 118,267 | -0.36(-1.37%) |
Jan 10, 2006 | 25.88 | 26.26 | 25.88 | 26.22 | 159,738 | +0.16(+0.62%) |
Jan 09, 2006 | 26.12 | 26.24 | 25.89 | 26.05 | 179,396 | +0.03(+0.10%) |
Jan 06, 2006 | 25.91 | 26.08 | 25.72 | 26.03 | 173,251 | +0.22(+0.87%) |
Jan 05, 2006 | 25.75 | 25.86 | 25.59 | 25.80 | 112,806 | +0.01(+0.03%) |
Jan 04, 2006 | 25.89 | 26.05 | 25.66 | 25.80 | 164,571 | -0.01(-0.03%) |