Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.32 | 33.82 | 33.29 | 33.74 | 79,859 | +0.11(+0.33%) |
Mar 30, 2006 | 33.87 | 33.87 | 33.26 | 33.62 | 61,853 | -0.28(-0.82%) |
Mar 29, 2006 | 33.46 | 33.90 | 33.26 | 33.90 | 62,873 | +0.50(+1.49%) |
Mar 28, 2006 | 33.57 | 33.68 | 33.26 | 33.40 | 45,415 | -0.28(-0.82%) |
Mar 27, 2006 | 33.76 | 33.79 | 33.40 | 33.68 | 50,049 | -0.11(-0.33%) |
Mar 24, 2006 | 33.60 | 33.79 | 33.40 | 33.79 | 40,389 | +0.17(+0.49%) |
Mar 23, 2006 | 33.68 | 33.85 | 33.43 | 33.62 | 40,692 | -0.19(-0.57%) |
Mar 22, 2006 | 33.54 | 33.90 | 33.35 | 33.82 | 57,720 | +0.11(+0.33%) |
Mar 21, 2006 | 33.82 | 34.12 | 33.35 | 33.71 | 113,465 | -0.25(-0.73%) |
Mar 20, 2006 | 33.98 | 34.21 | 33.68 | 33.96 | 49,064 | -0.19(-0.57%) |
Mar 17, 2006 | 33.98 | 34.21 | 33.54 | 34.15 | 220,928 | +0.33(+0.98%) |
Mar 16, 2006 | 33.96 | 34.23 | 33.65 | 33.82 | 53,836 | -0.03(-0.08%) |
Mar 15, 2006 | 33.93 | 33.93 | 33.37 | 33.85 | 39,220 | +0.08(+0.25%) |
Mar 14, 2006 | 33.46 | 33.85 | 33.18 | 33.76 | 74,463 | +0.03(+0.08%) |
Mar 13, 2006 | 33.76 | 34.10 | 33.40 | 33.74 | 56,456 | +0.00(+0.00%) |
Mar 10, 2006 | 33.18 | 33.79 | 32.93 | 33.74 | 45,986 | +0.44(+1.33%) |
Mar 09, 2006 | 33.62 | 33.82 | 33.21 | 33.29 | 36,569 | -0.33(-0.99%) |
Mar 08, 2006 | 33.54 | 33.87 | 33.35 | 33.62 | 40,120 | -0.08(-0.25%) |
Mar 07, 2006 | 34.10 | 34.10 | 33.37 | 33.71 | 54,057 | -0.19(-0.57%) |
Mar 06, 2006 | 34.62 | 34.62 | 33.62 | 33.90 | 72,191 | -0.28(-0.81%) |
Mar 03, 2006 | 34.62 | 34.87 | 34.10 | 34.18 | 100,042 | -0.64(-1.83%) |
Mar 02, 2006 | 35.01 | 35.01 | 34.43 | 34.82 | 82,447 | -0.11(-0.32%) |
Mar 01, 2006 | 34.82 | 34.93 | 34.46 | 34.93 | 56,615 | +0.08(+0.24%) |
Feb 28, 2006 | 35.12 | 35.34 | 34.82 | 34.84 | 62,520 | -0.28(-0.79%) |
Feb 27, 2006 | 35.48 | 35.65 | 34.98 | 35.12 | 55,226 | -0.06(-0.16%) |
Feb 24, 2006 | 34.95 | 35.29 | 34.82 | 35.18 | 41,553 | +0.11(+0.32%) |
Feb 23, 2006 | 35.01 | 35.51 | 34.76 | 35.07 | 61,465 | -0.11(-0.32%) |
Feb 22, 2006 | 34.87 | 35.26 | 34.79 | 35.18 | 59,950 | +0.44(+1.28%) |
Feb 21, 2006 | 35.34 | 35.34 | 34.32 | 34.73 | 58,164 | -0.44(-1.26%) |
Feb 17, 2006 | 35.37 | 35.68 | 34.79 | 35.18 | 64,285 | -0.28(-0.78%) |
Feb 16, 2006 | 35.09 | 35.48 | 34.98 | 35.45 | 62,229 | +0.44(+1.27%) |
Feb 15, 2006 | 34.93 | 35.12 | 34.51 | 35.01 | 56,925 | +0.25(+0.72%) |
Feb 14, 2006 | 33.90 | 34.95 | 33.87 | 34.76 | 73,070 | +0.86(+2.53%) |
Feb 13, 2006 | 34.04 | 34.29 | 33.85 | 33.90 | 52,404 | -0.25(-0.73%) |
Feb 10, 2006 | 34.04 | 34.37 | 33.85 | 34.15 | 41,133 | +0.08(+0.24%) |
Feb 09, 2006 | 34.04 | 34.71 | 34.01 | 34.07 | 55,322 | -0.06(-0.16%) |
Feb 08, 2006 | 34.01 | 34.40 | 33.96 | 34.12 | 60,103 | +0.03(+0.08%) |
Feb 07, 2006 | 34.29 | 34.76 | 33.82 | 34.10 | 107,629 | -0.36(-1.05%) |
Feb 06, 2006 | 34.12 | 34.48 | 33.79 | 34.46 | 37,974 | +0.33(+0.97%) |
Feb 03, 2006 | 34.10 | 34.46 | 33.96 | 34.12 | 37,823 | -0.19(-0.57%) |
Feb 02, 2006 | 34.73 | 34.93 | 34.23 | 34.32 | 80,149 | -0.64(-1.82%) |
Feb 01, 2006 | 34.79 | 35.15 | 34.73 | 34.95 | 90,321 | -0.19(-0.55%) |
Jan 31, 2006 | 34.82 | 35.18 | 34.34 | 35.15 | 112,451 | +0.33(+0.96%) |
Jan 30, 2006 | 35.20 | 35.20 | 34.65 | 34.82 | 62,042 | -0.22(-0.63%) |
Jan 27, 2006 | 35.32 | 35.48 | 34.84 | 35.04 | 63,605 | -0.28(-0.78%) |
Jan 26, 2006 | 34.87 | 35.40 | 34.87 | 35.32 | 90,090 | +0.44(+1.27%) |
Jan 25, 2006 | 35.37 | 35.48 | 34.62 | 34.87 | 127,246 | -0.30(-0.87%) |
Jan 24, 2006 | 35.09 | 35.26 | 34.68 | 35.18 | 47,790 | +0.42(+1.20%) |
Jan 23, 2006 | 34.79 | 34.90 | 34.40 | 34.76 | 57,805 | +0.22(+0.64%) |
Jan 20, 2006 | 35.76 | 35.76 | 34.37 | 34.54 | 69,798 | -0.97(-2.73%) |
Jan 19, 2006 | 35.07 | 35.76 | 34.90 | 35.51 | 73,491 | +0.44(+1.26%) |
Jan 18, 2006 | 34.54 | 35.07 | 34.43 | 35.07 | 49,826 | +0.19(+0.56%) |
Jan 17, 2006 | 35.20 | 35.23 | 34.54 | 34.87 | 80,998 | -0.69(-1.95%) |
Jan 13, 2006 | 35.23 | 35.65 | 35.23 | 35.56 | 37,582 | +0.50(+1.42%) |
Jan 12, 2006 | 35.48 | 35.76 | 34.90 | 35.07 | 74,819 | -0.69(-1.94%) |
Jan 11, 2006 | 35.76 | 36.04 | 35.48 | 35.76 | 84,257 | -0.11(-0.31%) |
Jan 10, 2006 | 35.09 | 35.87 | 34.95 | 35.87 | 58,068 | +0.50(+1.41%) |
Jan 09, 2006 | 34.79 | 35.48 | 34.59 | 35.37 | 57,389 | +0.36(+1.03%) |
Jan 06, 2006 | 34.84 | 35.04 | 34.40 | 35.01 | 87,933 | +0.33(+0.96%) |
Jan 05, 2006 | 34.98 | 35.26 | 34.65 | 34.68 | 60,441 | -0.47(-1.34%) |
Jan 04, 2006 | 35.07 | 35.56 | 34.98 | 35.15 | 53,625 | -0.17(-0.47%) |