Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.74 | 31.43 | 30.02 | 31.26 | 161,675 | +0.79(+2.60%) |
Mar 30, 2006 | 31.17 | 31.17 | 30.11 | 30.46 | 79,938 | -0.69(-2.21%) |
Mar 29, 2006 | 30.15 | 31.56 | 30.11 | 31.15 | 112,475 | +1.17(+3.92%) |
Mar 28, 2006 | 30.38 | 30.38 | 29.97 | 29.98 | 43,527 | -0.54(-1.76%) |
Mar 27, 2006 | 30.21 | 30.74 | 30.19 | 30.51 | 95,251 | +0.33(+1.09%) |
Mar 24, 2006 | 29.22 | 30.26 | 29.22 | 30.19 | 93,453 | +1.05(+3.59%) |
Mar 23, 2006 | 29.87 | 30.07 | 29.12 | 29.14 | 96,974 | -0.67(-2.25%) |
Mar 22, 2006 | 28.23 | 29.81 | 28.10 | 29.81 | 169,298 | +1.44(+5.07%) |
Mar 21, 2006 | 28.26 | 29.91 | 28.26 | 28.37 | 221,740 | +0.03(+0.11%) |
Mar 20, 2006 | 28.43 | 28.54 | 27.98 | 28.34 | 78,437 | -0.10(-0.37%) |
Mar 17, 2006 | 28.42 | 28.72 | 28.28 | 28.44 | 265,861 | +0.03(+0.11%) |
Mar 16, 2006 | 27.97 | 28.64 | 27.91 | 28.41 | 94,027 | +0.49(+1.75%) |
Mar 15, 2006 | 27.89 | 27.97 | 27.52 | 27.92 | 66,220 | +0.17(+0.60%) |
Mar 14, 2006 | 27.11 | 27.76 | 26.52 | 27.76 | 105,048 | +0.58(+2.12%) |
Mar 13, 2006 | 27.32 | 27.37 | 27.01 | 27.18 | 75,518 | +0.18(+0.65%) |
Mar 10, 2006 | 26.37 | 27.16 | 24.95 | 27.00 | 141,225 | +0.60(+2.27%) |
Mar 09, 2006 | 27.79 | 27.97 | 26.41 | 26.41 | 230,617 | -1.26(-4.56%) |
Mar 08, 2006 | 28.36 | 28.36 | 26.57 | 27.67 | 123,030 | -0.15(-0.55%) |
Mar 07, 2006 | 28.28 | 28.96 | 27.60 | 27.82 | 131,006 | -0.52(-1.83%) |
Mar 06, 2006 | 28.10 | 28.41 | 27.67 | 28.34 | 50,369 | -0.07(-0.25%) |
Mar 03, 2006 | 28.37 | 29.08 | 27.90 | 28.41 | 58,354 | -0.12(-0.42%) |
Mar 02, 2006 | 28.87 | 29.01 | 28.33 | 28.53 | 94,567 | -0.24(-0.83%) |
Mar 01, 2006 | 28.44 | 28.96 | 28.17 | 28.77 | 88,314 | +0.58(+2.04%) |
Feb 28, 2006 | 28.78 | 28.92 | 27.64 | 28.20 | 88,147 | -0.58(-2.03%) |
Feb 27, 2006 | 28.69 | 29.39 | 28.63 | 28.78 | 83,549 | +0.26(+0.90%) |
Feb 24, 2006 | 28.70 | 28.70 | 27.28 | 28.52 | 109,400 | -0.01(-0.03%) |
Feb 23, 2006 | 28.65 | 28.77 | 27.98 | 28.53 | 84,746 | -0.06(-0.22%) |
Feb 22, 2006 | 28.05 | 28.77 | 27.77 | 28.59 | 137,204 | +0.66(+2.37%) |
Feb 21, 2006 | 29.17 | 29.17 | 27.17 | 27.93 | 163,947 | -1.05(-3.64%) |
Feb 17, 2006 | 29.02 | 29.02 | 28.19 | 28.99 | 114,917 | +0.11(+0.39%) |
Feb 16, 2006 | 28.02 | 29.00 | 28.02 | 28.87 | 145,398 | +1.10(+3.97%) |
Feb 15, 2006 | 25.99 | 28.53 | 25.71 | 27.77 | 279,616 | +1.96(+7.59%) |
Feb 14, 2006 | 25.73 | 26.16 | 25.71 | 25.81 | 125,777 | -0.11(-0.43%) |
Feb 13, 2006 | 25.93 | 26.07 | 25.81 | 25.93 | 83,983 | -0.18(-0.70%) |
Feb 10, 2006 | 25.81 | 26.14 | 25.61 | 26.11 | 82,898 | +0.40(+1.55%) |
Feb 09, 2006 | 25.57 | 26.17 | 25.29 | 25.71 | 113,230 | +0.14(+0.56%) |
Feb 08, 2006 | 25.55 | 25.57 | 25.37 | 25.57 | 57,841 | +0.22(+0.85%) |
Feb 07, 2006 | 25.53 | 26.05 | 25.32 | 25.35 | 64,170 | -0.18(-0.72%) |
Feb 06, 2006 | 25.33 | 25.81 | 25.22 | 25.53 | 63,428 | +0.31(+1.24%) |
Feb 03, 2006 | 25.11 | 25.97 | 25.11 | 25.22 | 64,209 | -0.24(-0.94%) |
Feb 02, 2006 | 25.57 | 25.80 | 25.37 | 25.46 | 94,937 | -0.17(-0.66%) |
Feb 01, 2006 | 25.29 | 25.90 | 25.17 | 25.63 | 75,718 | +0.38(+1.49%) |
Jan 31, 2006 | 24.93 | 25.34 | 24.77 | 25.25 | 93,978 | +0.26(+1.02%) |
Jan 30, 2006 | 25.25 | 25.37 | 24.84 | 25.00 | 50,525 | -0.03(-0.13%) |
Jan 27, 2006 | 25.06 | 25.29 | 24.71 | 25.03 | 154,257 | -0.03(-0.13%) |
Jan 26, 2006 | 24.69 | 25.16 | 24.62 | 25.06 | 66,241 | +0.53(+2.15%) |
Jan 25, 2006 | 24.02 | 25.01 | 24.01 | 24.53 | 215,515 | +0.62(+2.61%) |
Jan 24, 2006 | 23.42 | 23.97 | 23.14 | 23.91 | 165,250 | +0.68(+2.92%) |
Jan 23, 2006 | 22.98 | 23.81 | 22.86 | 23.23 | 109,567 | +0.31(+1.36%) |
Jan 20, 2006 | 22.68 | 22.95 | 22.38 | 22.92 | 162,202 | +0.38(+1.70%) |
Jan 19, 2006 | 21.85 | 22.78 | 21.85 | 22.54 | 138,281 | +0.66(+3.03%) |
Jan 18, 2006 | 22.34 | 22.34 | 21.38 | 21.87 | 193,965 | -0.55(-2.46%) |
Jan 17, 2006 | 22.41 | 22.97 | 21.98 | 22.43 | 68,746 | -0.13(-0.57%) |
Jan 13, 2006 | 23.27 | 23.27 | 22.46 | 22.55 | 115,607 | -0.56(-2.42%) |
Jan 12, 2006 | 23.37 | 23.65 | 23.09 | 23.11 | 76,077 | -0.34(-1.47%) |
Jan 11, 2006 | 23.61 | 23.93 | 23.44 | 23.46 | 90,480 | -0.22(-0.91%) |
Jan 10, 2006 | 23.66 | 23.78 | 23.58 | 23.67 | 61,422 | -0.26(-1.10%) |
Jan 09, 2006 | 23.35 | 24.00 | 23.18 | 23.94 | 91,936 | +0.52(+2.22%) |
Jan 06, 2006 | 23.77 | 23.98 | 23.38 | 23.42 | 121,371 | -0.41(-1.71%) |
Jan 05, 2006 | 23.68 | 23.98 | 23.68 | 23.82 | 70,204 | +0.13(+0.54%) |
Jan 04, 2006 | 23.94 | 24.12 | 23.58 | 23.70 | 95,386 | -0.10(-0.44%) |