Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.62 | 38.79 | 38.49 | 38.62 | 90,263 | -0.62(-1.57%) |
Mar 30, 2006 | 39.23 | 39.60 | 39.23 | 39.23 | 4,710 | +0.74(+1.92%) |
Mar 29, 2006 | 38.49 | 38.54 | 38.45 | 38.49 | 81,795 | -0.42(-1.07%) |
Mar 28, 2006 | 37.99 | 39.97 | 38.39 | 38.91 | 53,755 | +0.92(+2.42%) |
Mar 27, 2006 | 37.99 | 38.05 | 37.68 | 37.99 | 35,960 | -0.03(-0.09%) |
Mar 24, 2006 | 36.48 | 38.02 | 36.67 | 38.02 | 3,770 | +2.05(+5.71%) |
Mar 21, 2006 | 35.97 | 36.03 | 35.24 | 35.97 | 122,260 | -0.12(-0.32%) |
Mar 20, 2006 | 36.09 | 36.91 | 35.98 | 36.09 | 2,705 | +0.62(+1.75%) |
Mar 17, 2006 | 35.47 | 35.70 | 35.30 | 35.47 | 9,725 | -0.51(-1.43%) |
Mar 16, 2006 | 35.98 | 36.28 | 35.23 | 35.98 | 4,395 | +0.76(+2.16%) |
Mar 15, 2006 | 35.14 | 35.32 | 35.21 | 35.22 | 2,995 | +0.08(+0.22%) |
Mar 14, 2006 | 34.78 | 35.38 | 34.99 | 35.14 | 5,105 | +0.36(+1.05%) |
Mar 13, 2006 | 34.78 | 34.78 | 33.87 | 34.78 | 3,960 | +1.89(+5.73%) |
Mar 10, 2006 | 32.89 | 33.02 | 32.53 | 32.89 | 54,255 | -0.35(-1.05%) |
Mar 09, 2006 | 33.24 | 33.62 | 33.23 | 33.24 | 55,620 | -0.17(-0.51%) |
Mar 08, 2006 | 33.41 | 33.49 | 33.25 | 33.41 | 4,920 | -0.56(-1.63%) |
Mar 07, 2006 | 33.97 | 34.23 | 33.95 | 33.97 | 102,550 | +0.53(+1.57%) |
Mar 06, 2006 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 33.44 | 36.09 | 33.44 | 33.44 | 3,045 | -2.84(-7.83%) |
Mar 02, 2006 | 36.28 | 36.28 | 35.08 | 36.28 | 3,865 | +2.08(+6.08%) |
Mar 01, 2006 | 34.20 | 34.55 | 34.11 | 34.20 | 118,235 | +0.15(+0.43%) |
Feb 28, 2006 | 34.23 | 34.12 | 33.20 | 34.05 | 92,642 | -0.17(-0.51%) |
Feb 27, 2006 | 34.23 | 34.52 | 34.12 | 34.23 | 130,840 | -0.39(-1.14%) |
Feb 24, 2006 | 34.62 | 34.84 | 34.62 | 34.62 | 155,180 | +0.04(+0.12%) |
Feb 23, 2006 | 34.58 | 34.73 | 34.51 | 34.58 | 2,260 | -0.69(-1.95%) |
Feb 22, 2006 | 35.27 | 35.86 | 35.27 | 35.27 | 2,450 | -1.41(-3.84%) |
Feb 21, 2006 | 36.68 | 37.92 | 36.44 | 36.68 | 4,450 | +1.90(+5.46%) |
Feb 17, 2006 | 34.78 | 35.49 | 34.78 | 34.78 | 124,570 | +0.52(+1.51%) |
Feb 15, 2006 | 34.26 | 35.30 | 34.12 | 34.26 | 133,775 | -1.60(-4.46%) |
Feb 14, 2006 | 35.86 | 36.06 | 34.96 | 35.86 | 1,445 | -0.07(-0.20%) |
Feb 13, 2006 | 35.94 | 36.68 | 35.94 | 35.94 | 18,135 | -0.77(-2.10%) |
Feb 10, 2006 | 36.71 | 37.68 | 35.53 | 36.71 | 18,872 | -1.02(-2.72%) |
Feb 09, 2006 | 37.73 | 39.13 | 37.55 | 37.73 | 22,320 | -0.94(-2.42%) |
Feb 08, 2006 | 38.67 | 38.95 | 38.46 | 38.67 | 38,725 | -0.75(-1.90%) |
Feb 07, 2006 | 42.56 | 41.64 | 39.42 | 39.42 | 115,197 | -3.14(-7.38%) |
Feb 06, 2006 | 42.56 | 42.85 | 42.18 | 42.56 | 12,975 | +0.45(+1.06%) |
Feb 03, 2006 | 42.11 | 42.11 | 41.86 | 42.11 | 14,665 | -0.04(-0.09%) |
Feb 02, 2006 | 42.15 | 42.15 | 41.74 | 42.15 | 111,870 | -0.20(-0.47%) |
Feb 01, 2006 | 42.35 | 42.49 | 42.17 | 42.35 | 72,095 | +0.04(+0.09%) |
Jan 31, 2006 | 42.31 | 43.39 | 41.53 | 42.31 | 4,405 | +0.31(+0.73%) |
Jan 30, 2006 | 42.01 | 42.04 | 41.70 | 42.01 | 6,095 | +0.40(+0.97%) |
Jan 27, 2006 | 41.60 | 41.73 | 41.24 | 41.60 | 7,830 | +0.34(+0.84%) |
Jan 26, 2006 | 41.26 | 41.29 | 40.49 | 41.26 | 1,215 | +0.75(+1.85%) |
Jan 25, 2006 | 40.51 | 41.26 | 40.38 | 40.51 | 10,528 | -1.24(-2.96%) |
Jan 24, 2006 | 41.75 | 41.75 | 40.71 | 41.75 | 3,200 | +0.63(+1.53%) |
Jan 23, 2006 | 41.12 | 41.12 | 40.01 | 41.12 | 5,017 | +0.72(+1.78%) |
Jan 20, 2006 | 40.40 | 40.94 | 40.28 | 40.40 | 2,412 | +0.22(+0.55%) |
Jan 19, 2006 | 40.18 | 40.24 | 38.70 | 40.18 | 1,550 | +1.30(+3.36%) |
Jan 18, 2006 | 38.88 | 39.50 | 38.75 | 38.88 | 3,540 | -0.97(-2.43%) |
Jan 17, 2006 | 39.84 | 39.98 | 39.78 | 39.84 | 9,015 | +0.17(+0.42%) |
Jan 13, 2006 | 39.68 | 39.73 | 39.22 | 39.68 | 4,200 | +0.27(+0.69%) |
Jan 12, 2006 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.22(+0.55%) |
Jan 11, 2006 | 39.19 | 39.31 | 39.09 | 39.19 | 8,175 | +0.07(+0.17%) |
Jan 10, 2006 | 39.12 | 39.43 | 38.75 | 39.12 | 5,200 | +0.28(+0.72%) |
Jan 09, 2006 | 38.84 | 38.84 | 38.57 | 38.84 | 4,240 | -0.18(-0.45%) |
Jan 06, 2006 | 39.02 | 39.14 | 38.26 | 39.02 | 4,538 | +0.55(+1.44%) |
Jan 05, 2006 | 38.47 | 39.27 | 36.67 | 38.47 | 3,886 | -1.27(-3.19%) |
Jan 04, 2006 | 40.16 | 39.79 | 39.26 | 39.73 | 1,973 | -0.43(-1.08%) |