Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.00 | 32.38 | 30.45 | 30.52 | 891,194 | -1.16(-3.67%) |
Mar 30, 2006 | 31.63 | 32.80 | 30.80 | 31.68 | 1,332,750 | +0.93(+3.02%) |
Mar 29, 2006 | 28.56 | 31.34 | 28.54 | 30.75 | 1,461,274 | +2.19(+7.68%) |
Mar 28, 2006 | 28.85 | 29.25 | 28.16 | 28.56 | 946,306 | -0.24(-0.85%) |
Mar 27, 2006 | 27.25 | 29.03 | 27.09 | 28.81 | 1,555,304 | +2.03(+7.59%) |
Mar 24, 2006 | 25.31 | 27.09 | 25.27 | 26.77 | 1,435,568 | +1.48(+5.87%) |
Mar 23, 2006 | 23.31 | 25.56 | 23.29 | 25.29 | 1,190,000 | +2.01(+8.62%) |
Mar 22, 2006 | 23.23 | 23.91 | 23.00 | 23.28 | 577,864 | +0.16(+0.69%) |
Mar 21, 2006 | 23.51 | 24.06 | 22.78 | 23.12 | 954,069 | -0.78(-3.28%) |
Mar 20, 2006 | 24.92 | 25.17 | 23.83 | 23.91 | 641,359 | -1.00(-4.00%) |
Mar 17, 2006 | 25.21 | 25.28 | 24.62 | 24.90 | 607,698 | -0.02(-0.07%) |
Mar 16, 2006 | 25.78 | 25.80 | 24.81 | 24.92 | 743,673 | -0.60(-2.35%) |
Mar 15, 2006 | 25.25 | 25.79 | 24.88 | 25.52 | 799,471 | +0.69(+2.79%) |
Mar 14, 2006 | 24.23 | 25.13 | 23.97 | 24.83 | 836,759 | +0.48(+1.97%) |
Mar 13, 2006 | 24.74 | 24.86 | 23.97 | 24.35 | 694,094 | -0.10(-0.41%) |
Mar 10, 2006 | 23.50 | 24.65 | 23.29 | 24.45 | 922,774 | +0.69(+2.91%) |
Mar 09, 2006 | 25.16 | 25.17 | 23.49 | 23.76 | 1,082,657 | -0.83(-3.36%) |
Mar 08, 2006 | 24.17 | 25.07 | 23.91 | 24.58 | 1,142,190 | -0.02(-0.07%) |
Mar 07, 2006 | 25.41 | 25.48 | 24.25 | 24.60 | 900,738 | -0.60(-2.38%) |
Mar 06, 2006 | 26.72 | 26.93 | 24.99 | 25.20 | 1,279,542 | -1.70(-6.33%) |
Mar 03, 2006 | 26.41 | 27.23 | 26.31 | 26.90 | 877,077 | +0.40(+1.53%) |
Mar 02, 2006 | 26.34 | 26.82 | 25.76 | 26.50 | 1,635,032 | +0.59(+2.28%) |
Mar 01, 2006 | 26.76 | 26.90 | 25.70 | 25.91 | 1,496,724 | -0.60(-2.26%) |
Feb 28, 2006 | 27.09 | 27.94 | 26.42 | 26.50 | 1,044,745 | -0.59(-2.18%) |
Feb 27, 2006 | 28.15 | 28.61 | 26.90 | 27.09 | 843,109 | -1.49(-5.22%) |
Feb 24, 2006 | 26.88 | 28.66 | 26.47 | 28.59 | 1,171,646 | +2.07(+7.82%) |
Feb 23, 2006 | 27.98 | 27.98 | 26.40 | 26.51 | 1,086,580 | -1.56(-5.56%) |
Feb 22, 2006 | 27.92 | 28.33 | 27.58 | 28.07 | 437,066 | +0.01(+0.03%) |
Feb 21, 2006 | 28.58 | 28.85 | 27.84 | 28.06 | 605,834 | -0.08(-0.27%) |
Feb 17, 2006 | 28.17 | 28.67 | 27.90 | 28.14 | 620,174 | +0.19(+0.69%) |
Feb 16, 2006 | 27.66 | 28.31 | 27.45 | 27.95 | 717,439 | +0.24(+0.85%) |
Feb 15, 2006 | 28.92 | 29.10 | 27.53 | 27.71 | 860,776 | -1.20(-4.14%) |
Feb 14, 2006 | 28.30 | 29.21 | 27.30 | 28.91 | 1,021,829 | +0.78(+2.79%) |
Feb 13, 2006 | 27.58 | 28.60 | 27.26 | 28.12 | 1,100,505 | +0.37(+1.34%) |
Feb 10, 2006 | 28.37 | 28.84 | 26.88 | 27.75 | 1,072,684 | -0.89(-3.12%) |
Feb 09, 2006 | 28.96 | 29.51 | 28.42 | 28.65 | 978,035 | +0.28(+0.98%) |
Feb 08, 2006 | 28.89 | 29.10 | 27.68 | 28.37 | 1,451,625 | -0.40(-1.41%) |
Feb 07, 2006 | 30.95 | 31.20 | 28.67 | 28.77 | 1,497,272 | -2.72(-8.65%) |
Feb 06, 2006 | 30.85 | 31.60 | 30.79 | 31.50 | 865,375 | +0.89(+2.89%) |
Feb 03, 2006 | 31.20 | 31.45 | 29.52 | 30.61 | 1,070,361 | -0.56(-1.79%) |
Feb 02, 2006 | 32.53 | 32.97 | 31.10 | 31.17 | 973,528 | -1.59(-4.86%) |
Feb 01, 2006 | 32.80 | 33.12 | 31.66 | 32.76 | 883,695 | -0.15(-0.46%) |
Jan 31, 2006 | 32.90 | 33.73 | 32.44 | 32.91 | 1,269,058 | +0.05(+0.15%) |
Jan 30, 2006 | 32.71 | 33.17 | 32.31 | 32.86 | 588,186 | +0.44(+1.35%) |
Jan 27, 2006 | 32.46 | 33.23 | 32.04 | 32.42 | 685,786 | +0.04(+0.13%) |
Jan 26, 2006 | 31.22 | 32.39 | 31.02 | 32.38 | 583,371 | +0.80(+2.54%) |
Jan 25, 2006 | 32.01 | 32.33 | 31.20 | 31.58 | 1,018,051 | +0.61(+1.96%) |
Jan 24, 2006 | 31.24 | 31.76 | 30.17 | 30.97 | 1,162,067 | -0.27(-0.86%) |
Jan 23, 2006 | 32.57 | 32.67 | 30.03 | 31.24 | 2,747,939 | -1.71(-5.19%) |
Jan 20, 2006 | 33.95 | 35.13 | 32.51 | 32.96 | 1,737,719 | -0.28(-0.84%) |
Jan 19, 2006 | 31.98 | 33.39 | 31.92 | 33.23 | 837,073 | +1.90(+6.05%) |
Jan 18, 2006 | 32.58 | 32.86 | 31.13 | 31.34 | 1,445,106 | -1.83(-5.51%) |
Jan 17, 2006 | 33.12 | 33.89 | 32.91 | 33.17 | 919,070 | +0.14(+0.43%) |
Jan 13, 2006 | 31.87 | 33.52 | 31.54 | 33.02 | 991,282 | +1.27(+4.01%) |
Jan 12, 2006 | 32.34 | 32.41 | 31.73 | 31.75 | 841,360 | -0.67(-2.08%) |
Jan 11, 2006 | 32.10 | 32.83 | 32.10 | 32.42 | 757,786 | +0.25(+0.79%) |
Jan 10, 2006 | 32.00 | 32.47 | 31.08 | 32.17 | 943,910 | -0.14(-0.44%) |
Jan 09, 2006 | 31.88 | 33.39 | 31.68 | 32.31 | 1,082,963 | +0.29(+0.90%) |
Jan 06, 2006 | 31.37 | 32.27 | 31.24 | 32.03 | 902,635 | +1.40(+4.57%) |
Jan 05, 2006 | 30.53 | 30.92 | 30.21 | 30.63 | 886,183 | -0.52(-1.68%) |
Jan 04, 2006 | 31.02 | 31.26 | 30.40 | 31.15 | 884,441 | +0.05(+0.16%) |