Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.59 | 29.83 | 29.20 | 29.46 | 126,917 | +0.05(+0.17%) |
Mar 30, 2006 | 29.10 | 29.69 | 29.10 | 29.41 | 208,853 | +0.38(+1.31%) |
Mar 29, 2006 | 28.67 | 29.19 | 28.35 | 29.03 | 177,284 | +1.01(+3.60%) |
Mar 28, 2006 | 27.92 | 28.19 | 27.54 | 28.02 | 119,382 | +0.16(+0.57%) |
Mar 27, 2006 | 28.05 | 28.14 | 27.59 | 27.86 | 59,890 | -0.13(-0.46%) |
Mar 24, 2006 | 27.59 | 28.22 | 26.79 | 27.99 | 163,603 | +0.49(+1.78%) |
Mar 23, 2006 | 27.36 | 27.64 | 27.15 | 27.50 | 70,500 | +0.21(+0.77%) |
Mar 22, 2006 | 26.92 | 27.46 | 26.74 | 27.29 | 77,100 | +0.40(+1.49%) |
Mar 21, 2006 | 26.93 | 27.85 | 26.88 | 26.89 | 82,433 | -0.17(-0.63%) |
Mar 20, 2006 | 27.43 | 27.84 | 26.79 | 27.06 | 97,543 | -0.32(-1.17%) |
Mar 17, 2006 | 26.99 | 27.43 | 26.70 | 27.38 | 230,342 | +0.54(+2.01%) |
Mar 16, 2006 | 26.89 | 27.08 | 26.41 | 26.84 | 114,612 | +0.00(+0.00%) |
Mar 15, 2006 | 26.85 | 27.22 | 26.52 | 26.84 | 148,083 | +0.13(+0.49%) |
Mar 14, 2006 | 26.83 | 27.06 | 26.21 | 26.71 | 77,305 | -0.15(-0.56%) |
Mar 13, 2006 | 26.71 | 27.15 | 26.56 | 26.86 | 179,443 | +0.26(+0.98%) |
Mar 10, 2006 | 25.72 | 26.89 | 25.72 | 26.60 | 126,302 | +1.23(+4.85%) |
Mar 09, 2006 | 25.50 | 26.08 | 25.08 | 25.37 | 194,028 | +0.05(+0.20%) |
Mar 08, 2006 | 25.10 | 25.39 | 24.67 | 25.32 | 135,088 | +0.09(+0.36%) |
Mar 07, 2006 | 27.00 | 27.00 | 24.65 | 25.23 | 174,412 | -1.89(-6.97%) |
Mar 06, 2006 | 27.10 | 27.60 | 26.70 | 27.12 | 95,172 | -0.18(-0.66%) |
Mar 03, 2006 | 26.60 | 27.65 | 26.60 | 27.30 | 148,128 | +0.54(+2.02%) |
Mar 02, 2006 | 26.30 | 26.84 | 25.93 | 26.76 | 114,399 | +0.50(+1.90%) |
Mar 01, 2006 | 25.57 | 26.34 | 25.50 | 26.26 | 83,744 | +0.75(+2.94%) |
Feb 28, 2006 | 26.30 | 26.23 | 25.35 | 25.51 | 64,946 | -0.79(-3.00%) |
Feb 27, 2006 | 26.31 | 26.44 | 26.15 | 26.30 | 109,446 | +0.01(+0.04%) |
Feb 24, 2006 | 26.01 | 26.44 | 25.92 | 26.29 | 198,760 | +0.35(+1.35%) |
Feb 23, 2006 | 26.31 | 26.40 | 25.86 | 25.94 | 104,517 | -0.31(-1.18%) |
Feb 22, 2006 | 26.00 | 26.44 | 25.93 | 26.25 | 93,263 | +0.29(+1.12%) |
Feb 21, 2006 | 25.35 | 26.00 | 25.10 | 25.96 | 79,724 | +0.58(+2.29%) |
Feb 17, 2006 | 25.40 | 25.52 | 25.21 | 25.38 | 95,794 | +0.13(+0.51%) |
Feb 16, 2006 | 25.38 | 25.80 | 25.04 | 25.25 | 71,400 | +0.00(+0.00%) |
Feb 15, 2006 | 25.07 | 25.41 | 24.75 | 25.25 | 120,654 | +0.25(+1.00%) |
Feb 14, 2006 | 24.92 | 25.13 | 24.65 | 25.00 | 162,954 | +0.22(+0.89%) |
Feb 13, 2006 | 24.96 | 25.00 | 24.59 | 24.78 | 106,383 | -0.19(-0.76%) |
Feb 10, 2006 | 24.88 | 25.49 | 24.76 | 24.97 | 200,826 | +0.00(+0.00%) |
Feb 09, 2006 | 26.21 | 26.43 | 24.93 | 24.97 | 220,658 | -0.94(-3.63%) |
Feb 08, 2006 | 24.93 | 26.23 | 24.75 | 25.91 | 172,656 | +0.65(+2.57%) |
Feb 07, 2006 | 26.72 | 26.75 | 24.84 | 25.26 | 246,363 | -1.53(-5.71%) |
Feb 06, 2006 | 25.83 | 26.93 | 25.25 | 26.79 | 164,909 | +0.90(+3.48%) |
Feb 03, 2006 | 25.30 | 26.01 | 25.20 | 25.89 | 107,916 | +0.42(+1.65%) |
Feb 02, 2006 | 27.31 | 27.31 | 25.43 | 25.47 | 185,432 | -1.84(-6.74%) |
Feb 01, 2006 | 26.77 | 27.47 | 26.32 | 27.31 | 169,875 | +0.28(+1.04%) |
Jan 31, 2006 | 26.72 | 27.07 | 26.29 | 27.03 | 108,134 | +0.22(+0.82%) |
Jan 30, 2006 | 26.79 | 27.29 | 26.55 | 26.81 | 120,759 | +0.15(+0.56%) |
Jan 27, 2006 | 26.39 | 26.75 | 26.30 | 26.66 | 139,745 | +0.27(+1.02%) |
Jan 26, 2006 | 26.39 | 26.50 | 25.66 | 26.39 | 146,751 | +0.29(+1.11%) |
Jan 25, 2006 | 26.43 | 26.43 | 25.55 | 26.10 | 127,238 | +0.01(+0.04%) |
Jan 24, 2006 | 25.39 | 26.40 | 25.39 | 26.09 | 147,033 | +0.92(+3.66%) |
Jan 23, 2006 | 24.68 | 25.38 | 24.67 | 25.17 | 171,604 | +0.71(+2.90%) |
Jan 20, 2006 | 24.68 | 24.88 | 24.45 | 24.46 | 142,632 | -0.04(-0.16%) |
Jan 19, 2006 | 24.55 | 24.89 | 24.22 | 24.50 | 126,797 | +0.12(+0.49%) |
Jan 18, 2006 | 24.33 | 24.53 | 24.20 | 24.38 | 78,792 | -0.18(-0.73%) |
Jan 17, 2006 | 24.10 | 24.58 | 23.95 | 24.56 | 91,662 | +0.30(+1.24%) |
Jan 13, 2006 | 24.00 | 24.46 | 23.88 | 24.26 | 89,093 | +0.37(+1.55%) |
Jan 12, 2006 | 24.20 | 24.20 | 23.74 | 23.89 | 45,800 | -0.21(-0.87%) |
Jan 11, 2006 | 23.67 | 24.15 | 23.19 | 24.10 | 111,121 | +0.37(+1.56%) |
Jan 10, 2006 | 23.45 | 23.78 | 23.20 | 23.73 | 71,291 | +0.08(+0.34%) |
Jan 09, 2006 | 23.50 | 23.77 | 23.40 | 23.65 | 107,072 | +0.21(+0.90%) |
Jan 06, 2006 | 23.57 | 23.83 | 23.43 | 23.44 | 65,120 | +0.07(+0.30%) |
Jan 05, 2006 | 23.49 | 23.73 | 23.21 | 23.37 | 82,962 | -0.20(-0.85%) |
Jan 04, 2006 | 23.67 | 23.82 | 23.41 | 23.57 | 112,909 | -0.21(-0.88%) |