Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.70 | 33.70 | 32.90 | 33.14 | 917,052 | -0.44(-1.31%) |
Mar 30, 2006 | 33.45 | 33.84 | 33.28 | 33.58 | 594,016 | +0.20(+0.61%) |
Mar 29, 2006 | 33.31 | 33.74 | 33.09 | 33.38 | 674,192 | +0.07(+0.21%) |
Mar 28, 2006 | 33.30 | 33.64 | 33.06 | 33.30 | 639,550 | +0.05(+0.15%) |
Mar 27, 2006 | 33.44 | 33.56 | 33.10 | 33.26 | 658,164 | +0.26(+0.77%) |
Mar 24, 2006 | 32.87 | 33.02 | 32.23 | 33.00 | 532,166 | +0.20(+0.61%) |
Mar 23, 2006 | 32.95 | 33.08 | 32.59 | 32.80 | 490,800 | -0.17(-0.50%) |
Mar 22, 2006 | 32.19 | 33.11 | 32.00 | 32.97 | 1,036,000 | +0.68(+2.09%) |
Mar 21, 2006 | 31.85 | 32.90 | 31.74 | 32.29 | 1,753,152 | +0.29(+0.91%) |
Mar 20, 2006 | 32.28 | 32.45 | 31.69 | 32.00 | 727,626 | -0.06(-0.20%) |
Mar 17, 2006 | 32.12 | 32.20 | 31.38 | 32.06 | 1,479,326 | +0.07(+0.22%) |
Mar 16, 2006 | 32.00 | 32.32 | 31.84 | 32.00 | 515,206 | -0.12(-0.37%) |
Mar 15, 2006 | 32.09 | 32.35 | 31.86 | 32.12 | 643,474 | -0.04(-0.14%) |
Mar 14, 2006 | 31.73 | 32.27 | 31.34 | 32.16 | 574,648 | +0.40(+1.26%) |
Mar 13, 2006 | 32.10 | 32.15 | 31.62 | 31.76 | 878,904 | -0.28(-0.87%) |
Mar 10, 2006 | 32.37 | 32.37 | 31.59 | 32.04 | 666,400 | -0.22(-0.68%) |
Mar 09, 2006 | 32.32 | 32.48 | 32.02 | 32.26 | 806,366 | -0.09(-0.29%) |
Mar 08, 2006 | 32.04 | 32.45 | 31.77 | 32.35 | 991,986 | +0.25(+0.78%) |
Mar 07, 2006 | 31.50 | 32.37 | 31.23 | 32.10 | 1,639,594 | +0.32(+1.02%) |
Mar 06, 2006 | 31.75 | 32.09 | 31.48 | 31.78 | 600,156 | -0.04(-0.13%) |
Mar 03, 2006 | 31.66 | 32.30 | 31.34 | 31.82 | 800,286 | -0.12(-0.39%) |
Mar 02, 2006 | 31.19 | 32.03 | 30.73 | 31.95 | 1,367,744 | +0.51(+1.62%) |
Mar 01, 2006 | 31.02 | 31.60 | 30.58 | 31.43 | 1,886,752 | +0.61(+2.00%) |
Feb 28, 2006 | 31.61 | 31.57 | 30.52 | 30.82 | 1,541,146 | -0.79(-2.51%) |
Feb 27, 2006 | 30.80 | 31.73 | 30.75 | 31.61 | 1,328,594 | +0.76(+2.48%) |
Feb 24, 2006 | 31.39 | 31.45 | 30.75 | 30.85 | 1,117,204 | -0.51(-1.63%) |
Feb 23, 2006 | 30.86 | 31.40 | 30.52 | 31.36 | 1,712,294 | +0.43(+1.37%) |
Feb 22, 2006 | 30.85 | 31.43 | 30.71 | 30.93 | 2,486,850 | +0.15(+0.49%) |
Feb 21, 2006 | 32.56 | 32.64 | 30.50 | 30.79 | 11,410,766 | -2.72(-8.13%) |
Feb 17, 2006 | 34.09 | 34.09 | 32.93 | 33.51 | 1,032,752 | -0.51(-1.48%) |
Feb 16, 2006 | 33.23 | 34.06 | 32.95 | 34.02 | 952,200 | +0.70(+2.12%) |
Feb 15, 2006 | 32.90 | 33.62 | 32.76 | 33.31 | 407,390 | +0.55(+1.66%) |
Feb 14, 2006 | 32.91 | 32.93 | 32.45 | 32.77 | 459,334 | +0.05(+0.17%) |
Feb 13, 2006 | 33.02 | 33.25 | 32.39 | 32.71 | 797,802 | -0.63(-1.90%) |
Feb 10, 2006 | 33.08 | 33.40 | 32.63 | 33.34 | 726,896 | +0.39(+1.18%) |
Feb 09, 2006 | 32.77 | 33.34 | 32.67 | 32.95 | 577,814 | +0.16(+0.49%) |
Feb 08, 2006 | 32.89 | 33.27 | 32.53 | 32.80 | 571,308 | -0.18(-0.55%) |
Feb 07, 2006 | 32.97 | 33.38 | 32.87 | 32.98 | 570,000 | -0.18(-0.54%) |
Feb 06, 2006 | 33.00 | 33.50 | 32.90 | 33.16 | 449,286 | +0.13(+0.39%) |
Feb 03, 2006 | 33.00 | 33.50 | 32.84 | 33.02 | 373,202 | -0.02(-0.06%) |
Feb 02, 2006 | 33.52 | 33.67 | 32.45 | 33.05 | 748,384 | -0.39(-1.17%) |
Feb 01, 2006 | 32.26 | 33.85 | 32.26 | 33.44 | 852,848 | +1.10(+3.40%) |
Jan 31, 2006 | 31.98 | 32.41 | 31.98 | 32.34 | 401,660 | +0.29(+0.89%) |
Jan 30, 2006 | 32.65 | 32.70 | 31.98 | 32.05 | 382,264 | -0.57(-1.73%) |
Jan 27, 2006 | 32.55 | 33.15 | 32.18 | 32.62 | 671,070 | +0.07(+0.22%) |
Jan 26, 2006 | 32.02 | 32.73 | 31.45 | 32.55 | 807,884 | +0.52(+1.64%) |
Jan 25, 2006 | 32.50 | 32.95 | 31.91 | 32.02 | 682,024 | -0.44(-1.36%) |
Jan 24, 2006 | 32.55 | 32.77 | 32.16 | 32.46 | 821,158 | -0.20(-0.61%) |
Jan 23, 2006 | 33.42 | 33.42 | 32.10 | 32.66 | 1,008,500 | -0.51(-1.54%) |
Jan 20, 2006 | 34.61 | 34.61 | 33.17 | 33.17 | 644,244 | -1.27(-3.67%) |
Jan 19, 2006 | 34.45 | 34.64 | 34.03 | 34.44 | 618,216 | -0.06(-0.17%) |
Jan 18, 2006 | 34.20 | 34.84 | 34.19 | 34.49 | 391,084 | +0.02(+0.06%) |
Jan 17, 2006 | 34.41 | 34.53 | 34.25 | 34.48 | 556,946 | -0.15(-0.43%) |
Jan 13, 2006 | 34.15 | 34.62 | 33.69 | 34.62 | 335,876 | +0.62(+1.82%) |
Jan 12, 2006 | 34.26 | 34.26 | 33.82 | 34.01 | 510,800 | -0.49(-1.43%) |
Jan 11, 2006 | 35.05 | 35.41 | 34.25 | 34.50 | 592,296 | -0.76(-2.16%) |
Jan 10, 2006 | 34.68 | 35.30 | 34.68 | 35.26 | 401,130 | +0.43(+1.25%) |
Jan 09, 2006 | 35.66 | 35.70 | 34.69 | 34.83 | 669,496 | -0.84(-2.36%) |
Jan 06, 2006 | 35.10 | 35.67 | 34.82 | 35.66 | 484,360 | +0.74(+2.13%) |
Jan 05, 2006 | 34.92 | 35.08 | 34.22 | 34.92 | 409,070 | +0.03(+0.09%) |
Jan 04, 2006 | 33.98 | 35.00 | 33.98 | 34.89 | 690,870 | +0.65(+1.88%) |