Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.42 | 30.59 | 30.11 | 30.23 | 134,322 | -0.18(-0.58%) |
Mar 30, 2006 | 29.87 | 30.44 | 29.87 | 30.41 | 201,936 | +0.54(+1.80%) |
Mar 29, 2006 | 29.48 | 30.30 | 29.28 | 29.87 | 160,301 | +0.43(+1.47%) |
Mar 28, 2006 | 28.74 | 29.71 | 28.63 | 29.44 | 211,806 | +0.63(+2.17%) |
Mar 27, 2006 | 28.89 | 29.04 | 28.47 | 28.82 | 123,204 | -0.15(-0.52%) |
Mar 24, 2006 | 28.99 | 29.19 | 28.73 | 28.96 | 113,107 | +0.01(+0.03%) |
Mar 23, 2006 | 29.10 | 29.21 | 28.64 | 28.96 | 185,373 | -0.12(-0.42%) |
Mar 22, 2006 | 28.43 | 29.12 | 28.43 | 29.08 | 164,499 | +0.57(+2.01%) |
Mar 21, 2006 | 28.85 | 29.02 | 28.49 | 28.51 | 254,236 | -0.34(-1.19%) |
Mar 20, 2006 | 29.30 | 29.53 | 28.72 | 28.85 | 237,445 | -0.45(-1.53%) |
Mar 17, 2006 | 29.58 | 29.77 | 29.29 | 29.30 | 252,534 | -0.27(-0.92%) |
Mar 16, 2006 | 29.44 | 29.94 | 29.34 | 29.57 | 299,501 | +0.18(+0.60%) |
Mar 15, 2006 | 28.69 | 29.43 | 28.67 | 29.40 | 171,079 | +0.77(+2.68%) |
Mar 14, 2006 | 28.87 | 28.87 | 27.90 | 28.63 | 389,011 | -0.35(-1.22%) |
Mar 13, 2006 | 28.80 | 29.42 | 28.80 | 28.98 | 116,851 | +0.11(+0.37%) |
Mar 10, 2006 | 28.37 | 28.94 | 28.22 | 28.88 | 227,008 | +0.49(+1.74%) |
Mar 09, 2006 | 28.29 | 28.69 | 28.18 | 28.38 | 429,285 | +0.05(+0.19%) |
Mar 08, 2006 | 28.53 | 28.74 | 27.97 | 28.33 | 255,030 | -0.22(-0.77%) |
Mar 07, 2006 | 29.08 | 29.08 | 28.47 | 28.55 | 153,835 | -0.56(-1.91%) |
Mar 06, 2006 | 29.83 | 29.83 | 28.91 | 29.11 | 93,027 | -0.67(-2.25%) |
Mar 03, 2006 | 29.26 | 30.06 | 29.18 | 29.78 | 423,273 | +0.31(+1.05%) |
Mar 02, 2006 | 29.62 | 30.00 | 29.30 | 29.47 | 171,759 | -0.15(-0.51%) |
Mar 01, 2006 | 29.09 | 30.09 | 28.71 | 29.62 | 337,052 | +0.73(+2.53%) |
Feb 28, 2006 | 29.18 | 29.84 | 28.71 | 28.89 | 226,441 | -0.29(-1.00%) |
Feb 27, 2006 | 28.30 | 29.46 | 27.98 | 29.18 | 399,108 | +0.87(+3.08%) |
Feb 24, 2006 | 28.00 | 28.60 | 27.99 | 28.30 | 283,392 | +0.48(+1.74%) |
Feb 23, 2006 | 28.00 | 28.31 | 27.80 | 27.82 | 232,454 | -0.18(-0.63%) |
Feb 22, 2006 | 27.40 | 28.27 | 27.37 | 28.00 | 301,543 | +0.68(+2.48%) |
Feb 21, 2006 | 26.83 | 27.49 | 26.37 | 27.32 | 408,865 | +0.54(+2.01%) |
Feb 17, 2006 | 26.49 | 27.72 | 26.32 | 26.78 | 247,429 | +0.35(+1.33%) |
Feb 16, 2006 | 25.93 | 27.19 | 25.93 | 26.43 | 639,050 | +1.20(+4.75%) |
Feb 15, 2006 | 25.25 | 25.26 | 24.54 | 25.23 | 586,070 | -0.20(-0.80%) |
Feb 14, 2006 | 25.39 | 25.96 | 25.08 | 25.43 | 136,817 | +0.04(+0.17%) |
Feb 13, 2006 | 25.35 | 25.49 | 25.12 | 25.39 | 111,519 | +0.02(+0.07%) |
Feb 10, 2006 | 25.54 | 25.54 | 24.86 | 25.37 | 194,449 | -0.18(-0.69%) |
Feb 09, 2006 | 25.71 | 25.94 | 25.43 | 25.54 | 80,434 | -0.12(-0.48%) |
Feb 08, 2006 | 25.91 | 25.91 | 25.22 | 25.67 | 206,928 | +0.04(+0.14%) |
Feb 07, 2006 | 26.14 | 26.28 | 25.36 | 25.63 | 157,692 | -0.63(-2.42%) |
Feb 06, 2006 | 26.54 | 26.54 | 25.87 | 26.27 | 162,116 | -0.29(-1.10%) |
Feb 03, 2006 | 26.42 | 26.87 | 26.31 | 26.56 | 75,896 | +0.14(+0.53%) |
Feb 02, 2006 | 27.11 | 27.11 | 26.23 | 26.42 | 155,650 | -0.72(-2.66%) |
Feb 01, 2006 | 27.00 | 27.24 | 26.51 | 27.14 | 185,486 | +0.10(+0.36%) |
Jan 31, 2006 | 27.14 | 27.43 | 26.90 | 27.04 | 410,226 | -0.29(-1.06%) |
Jan 30, 2006 | 27.12 | 27.49 | 26.81 | 27.33 | 188,890 | +0.34(+1.27%) |
Jan 27, 2006 | 27.20 | 27.40 | 26.66 | 26.99 | 129,330 | -0.20(-0.75%) |
Jan 26, 2006 | 27.06 | 27.19 | 26.67 | 27.19 | 236,311 | +0.32(+1.18%) |
Jan 25, 2006 | 26.69 | 26.88 | 26.48 | 26.88 | 227,462 | +0.18(+0.66%) |
Jan 24, 2006 | 26.55 | 26.97 | 26.43 | 26.70 | 133,414 | +0.19(+0.73%) |
Jan 23, 2006 | 26.27 | 26.87 | 26.20 | 26.51 | 213,735 | +0.26(+1.01%) |
Jan 20, 2006 | 26.49 | 26.49 | 25.89 | 26.24 | 392,642 | -0.11(-0.43%) |
Jan 19, 2006 | 25.11 | 26.50 | 24.93 | 26.36 | 660,265 | +1.24(+4.95%) |
Jan 18, 2006 | 25.02 | 25.32 | 24.64 | 25.11 | 228,483 | +0.04(+0.14%) |
Jan 17, 2006 | 23.98 | 25.25 | 23.96 | 25.08 | 354,070 | +0.97(+4.02%) |
Jan 13, 2006 | 24.20 | 24.35 | 23.99 | 24.11 | 157,692 | -0.19(-0.76%) |
Jan 12, 2006 | 23.93 | 24.37 | 23.71 | 24.29 | 117,872 | +0.32(+1.32%) |
Jan 11, 2006 | 24.29 | 24.34 | 23.68 | 23.98 | 108,342 | -0.31(-1.27%) |
Jan 10, 2006 | 24.29 | 24.40 | 24.02 | 24.28 | 110,384 | +0.00(+0.00%) |
Jan 09, 2006 | 23.93 | 24.63 | 23.93 | 24.28 | 222,584 | +0.33(+1.40%) |
Jan 06, 2006 | 23.91 | 24.24 | 23.74 | 23.95 | 73,854 | +0.06(+0.26%) |
Jan 05, 2006 | 23.84 | 24.00 | 23.78 | 23.89 | 117,872 | -0.09(-0.37%) |
Jan 04, 2006 | 23.86 | 24.14 | 23.58 | 23.98 | 285,434 | +0.11(+0.48%) |