Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.62 | 33.05 | 32.50 | 33.05 | 205,853 | +0.38(+1.16%) |
Mar 30, 2006 | 32.88 | 33.20 | 32.36 | 32.67 | 205,718 | -0.25(-0.75%) |
Mar 29, 2006 | 32.53 | 33.13 | 32.50 | 32.92 | 386,746 | +0.45(+1.38%) |
Mar 28, 2006 | 32.50 | 32.82 | 31.99 | 32.47 | 283,148 | -0.14(-0.43%) |
Mar 27, 2006 | 32.44 | 32.88 | 32.10 | 32.61 | 602,261 | +0.05(+0.16%) |
Mar 24, 2006 | 32.16 | 32.60 | 32.16 | 32.56 | 515,706 | +0.12(+0.37%) |
Mar 23, 2006 | 32.04 | 32.56 | 31.82 | 32.44 | 416,134 | +0.25(+0.76%) |
Mar 22, 2006 | 32.30 | 32.52 | 31.75 | 32.19 | 455,587 | -0.08(-0.25%) |
Mar 21, 2006 | 31.07 | 32.62 | 30.85 | 32.27 | 1,560,538 | +1.92(+6.31%) |
Mar 20, 2006 | 30.66 | 31.07 | 30.11 | 30.36 | 472,630 | -0.19(-0.63%) |
Mar 17, 2006 | 30.39 | 30.66 | 30.09 | 30.55 | 535,298 | +0.30(+0.99%) |
Mar 16, 2006 | 30.42 | 30.55 | 30.11 | 30.25 | 232,960 | -0.04(-0.15%) |
Mar 15, 2006 | 30.19 | 30.30 | 29.81 | 30.30 | 246,111 | +0.11(+0.37%) |
Mar 14, 2006 | 29.84 | 30.24 | 29.63 | 30.19 | 223,969 | +0.45(+1.50%) |
Mar 13, 2006 | 29.81 | 30.16 | 29.62 | 29.74 | 187,871 | -0.04(-0.15%) |
Mar 10, 2006 | 29.14 | 29.85 | 29.14 | 29.79 | 160,227 | +0.64(+2.20%) |
Mar 09, 2006 | 29.14 | 29.35 | 28.88 | 29.14 | 108,562 | -0.04(-0.13%) |
Mar 08, 2006 | 29.36 | 29.47 | 28.96 | 29.18 | 166,400 | -0.20(-0.68%) |
Mar 07, 2006 | 29.44 | 29.44 | 29.16 | 29.38 | 136,609 | -0.19(-0.66%) |
Mar 06, 2006 | 28.89 | 29.74 | 28.89 | 29.58 | 188,139 | -0.02(-0.08%) |
Mar 03, 2006 | 29.58 | 29.87 | 29.36 | 29.60 | 180,893 | -0.10(-0.35%) |
Mar 02, 2006 | 29.88 | 29.90 | 29.43 | 29.70 | 172,573 | -0.17(-0.57%) |
Mar 01, 2006 | 29.29 | 29.95 | 29.23 | 29.87 | 171,767 | +0.70(+2.40%) |
Feb 28, 2006 | 29.79 | 29.77 | 29.14 | 29.17 | 358,028 | -0.62(-2.08%) |
Feb 27, 2006 | 29.67 | 30.25 | 29.58 | 29.79 | 375,876 | +0.13(+0.43%) |
Feb 24, 2006 | 29.38 | 29.93 | 29.21 | 29.67 | 303,009 | +0.10(+0.33%) |
Feb 23, 2006 | 29.25 | 29.77 | 29.18 | 29.57 | 345,011 | +0.30(+1.02%) |
Feb 22, 2006 | 28.91 | 29.41 | 28.91 | 29.27 | 377,889 | +0.37(+1.26%) |
Feb 21, 2006 | 29.10 | 29.41 | 28.48 | 28.91 | 368,361 | -0.16(-0.54%) |
Feb 17, 2006 | 28.80 | 29.14 | 28.65 | 29.06 | 256,444 | +0.31(+1.09%) |
Feb 16, 2006 | 28.43 | 28.86 | 28.38 | 28.75 | 285,295 | +0.33(+1.15%) |
Feb 15, 2006 | 28.40 | 28.62 | 28.24 | 28.42 | 173,378 | +0.00(+0.00%) |
Feb 14, 2006 | 28.06 | 28.54 | 28.03 | 28.42 | 190,555 | +0.25(+0.90%) |
Feb 13, 2006 | 28.39 | 28.60 | 27.97 | 28.17 | 169,889 | -0.26(-0.92%) |
Feb 10, 2006 | 28.35 | 28.60 | 27.87 | 28.43 | 309,987 | +0.05(+0.18%) |
Feb 09, 2006 | 28.43 | 28.88 | 28.35 | 28.38 | 388,356 | -0.05(-0.18%) |
Feb 08, 2006 | 28.62 | 28.62 | 28.32 | 28.43 | 502,957 | -0.25(-0.86%) |
Feb 07, 2006 | 28.88 | 28.94 | 28.53 | 28.68 | 211,086 | -0.30(-1.03%) |
Feb 06, 2006 | 29.31 | 29.31 | 28.47 | 28.97 | 231,215 | -0.42(-1.44%) |
Feb 03, 2006 | 29.49 | 29.61 | 29.20 | 29.40 | 268,924 | -0.17(-0.58%) |
Feb 02, 2006 | 29.80 | 29.80 | 29.36 | 29.57 | 226,250 | -0.25(-0.85%) |
Feb 01, 2006 | 29.57 | 29.91 | 29.45 | 29.82 | 205,987 | +0.10(+0.35%) |
Jan 31, 2006 | 29.52 | 29.82 | 29.43 | 29.72 | 246,916 | +0.16(+0.53%) |
Jan 30, 2006 | 29.66 | 30.01 | 29.32 | 29.56 | 277,780 | -0.34(-1.15%) |
Jan 27, 2006 | 29.66 | 29.99 | 29.52 | 29.90 | 391,711 | +0.27(+0.90%) |
Jan 26, 2006 | 29.40 | 29.80 | 29.32 | 29.64 | 308,913 | +0.30(+1.02%) |
Jan 25, 2006 | 29.70 | 29.75 | 29.07 | 29.34 | 290,529 | -0.39(-1.30%) |
Jan 24, 2006 | 28.88 | 29.81 | 28.87 | 29.73 | 381,512 | +1.06(+3.69%) |
Jan 23, 2006 | 28.89 | 29.00 | 28.49 | 28.67 | 417,879 | -0.24(-0.83%) |
Jan 20, 2006 | 29.81 | 29.81 | 28.83 | 28.91 | 331,860 | -0.79(-2.66%) |
Jan 19, 2006 | 29.57 | 29.73 | 29.41 | 29.70 | 191,628 | +0.14(+0.48%) |
Jan 18, 2006 | 29.60 | 29.80 | 29.34 | 29.55 | 287,979 | -0.23(-0.78%) |
Jan 17, 2006 | 29.98 | 29.98 | 29.45 | 29.79 | 267,179 | -0.38(-1.26%) |
Jan 13, 2006 | 30.14 | 30.42 | 29.90 | 30.17 | 301,801 | -0.09(-0.30%) |
Jan 12, 2006 | 30.42 | 30.54 | 30.18 | 30.25 | 250,673 | -0.22(-0.71%) |
Jan 11, 2006 | 30.49 | 30.63 | 30.29 | 30.47 | 502,152 | -0.01(-0.05%) |
Jan 10, 2006 | 29.88 | 30.58 | 29.74 | 30.49 | 688,413 | +0.45(+1.51%) |
Jan 09, 2006 | 30.17 | 30.39 | 29.93 | 30.03 | 447,804 | -0.06(-0.20%) |
Jan 06, 2006 | 29.84 | 30.55 | 29.77 | 30.09 | 1,056,775 | +0.43(+1.46%) |
Jan 05, 2006 | 30.18 | 30.25 | 29.60 | 29.66 | 2,133,947 | -1.48(-4.76%) |
Jan 04, 2006 | 30.55 | 31.19 | 30.52 | 31.14 | 390,771 | +0.71(+2.33%) |