Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.95 | 32.02 | 31.66 | 31.84 | 779,190 | -0.01(-0.02%) |
Mar 30, 2006 | 31.91 | 32.29 | 31.67 | 31.85 | 469,983 | -0.10(-0.32%) |
Mar 29, 2006 | 31.35 | 32.14 | 31.35 | 31.95 | 682,463 | +0.73(+2.34%) |
Mar 28, 2006 | 31.60 | 31.81 | 31.23 | 31.23 | 576,150 | -0.50(-1.56%) |
Mar 27, 2006 | 31.55 | 31.93 | 31.33 | 31.72 | 772,654 | +0.10(+0.33%) |
Mar 24, 2006 | 31.95 | 31.98 | 31.58 | 31.62 | 720,950 | -0.67(-2.09%) |
Mar 23, 2006 | 31.67 | 32.42 | 31.65 | 32.29 | 845,562 | +0.54(+1.69%) |
Mar 22, 2006 | 31.55 | 31.84 | 31.20 | 31.76 | 703,812 | +0.11(+0.35%) |
Mar 21, 2006 | 31.13 | 32.04 | 31.04 | 31.65 | 922,683 | +0.32(+1.01%) |
Mar 20, 2006 | 31.16 | 31.48 | 31.00 | 31.33 | 1,483,438 | -0.41(-1.30%) |
Mar 17, 2006 | 32.74 | 32.82 | 31.58 | 31.74 | 1,697,516 | -0.90(-2.74%) |
Mar 16, 2006 | 30.72 | 33.33 | 30.72 | 32.64 | 3,665,897 | +2.88(+9.67%) |
Mar 15, 2006 | 29.28 | 29.90 | 29.28 | 29.76 | 771,637 | +0.49(+1.67%) |
Mar 14, 2006 | 29.03 | 29.30 | 28.96 | 29.27 | 493,656 | +0.19(+0.64%) |
Mar 13, 2006 | 29.41 | 29.49 | 29.01 | 29.08 | 378,629 | -0.27(-0.92%) |
Mar 10, 2006 | 28.93 | 29.44 | 28.88 | 29.35 | 275,221 | +0.43(+1.48%) |
Mar 09, 2006 | 29.25 | 29.25 | 28.88 | 28.93 | 290,326 | -0.33(-1.13%) |
Mar 08, 2006 | 28.93 | 29.36 | 28.82 | 29.26 | 283,064 | +0.20(+0.69%) |
Mar 07, 2006 | 29.38 | 29.45 | 28.95 | 29.06 | 453,861 | -0.32(-1.10%) |
Mar 06, 2006 | 29.50 | 29.70 | 29.19 | 29.38 | 250,096 | -0.18(-0.61%) |
Mar 03, 2006 | 29.61 | 29.95 | 29.50 | 29.56 | 317,195 | -0.19(-0.62%) |
Mar 02, 2006 | 29.61 | 29.78 | 29.44 | 29.74 | 559,593 | +0.07(+0.23%) |
Mar 01, 2006 | 29.66 | 29.79 | 29.46 | 29.68 | 600,985 | +0.02(+0.07%) |
Feb 28, 2006 | 30.08 | 30.05 | 29.56 | 29.66 | 500,046 | -0.43(-1.42%) |
Feb 27, 2006 | 29.83 | 30.17 | 29.83 | 30.08 | 467,514 | +0.25(+0.85%) |
Feb 24, 2006 | 29.75 | 29.83 | 29.47 | 29.83 | 535,920 | +0.08(+0.28%) |
Feb 23, 2006 | 29.71 | 29.95 | 29.52 | 29.74 | 462,140 | -0.12(-0.42%) |
Feb 22, 2006 | 29.69 | 29.92 | 29.48 | 29.87 | 626,982 | +0.18(+0.60%) |
Feb 21, 2006 | 29.90 | 29.97 | 29.30 | 29.69 | 623,787 | -0.32(-1.06%) |
Feb 17, 2006 | 30.08 | 30.14 | 29.69 | 30.01 | 743,026 | +0.14(+0.48%) |
Feb 16, 2006 | 29.54 | 29.88 | 29.30 | 29.86 | 711,364 | +0.39(+1.31%) |
Feb 15, 2006 | 29.17 | 29.52 | 29.10 | 29.48 | 968,577 | +0.21(+0.73%) |
Feb 14, 2006 | 28.79 | 29.26 | 28.75 | 29.26 | 792,406 | +0.48(+1.67%) |
Feb 13, 2006 | 28.84 | 28.88 | 28.60 | 28.78 | 638,020 | -0.06(-0.21%) |
Feb 10, 2006 | 28.68 | 28.93 | 28.51 | 28.84 | 660,241 | +0.18(+0.62%) |
Feb 09, 2006 | 28.57 | 28.78 | 28.37 | 28.66 | 994,865 | +0.13(+0.46%) |
Feb 08, 2006 | 28.29 | 28.59 | 28.17 | 28.53 | 720,950 | +0.28(+0.97%) |
Feb 07, 2006 | 28.43 | 28.64 | 28.12 | 28.26 | 668,375 | -0.17(-0.61%) |
Feb 06, 2006 | 28.47 | 28.47 | 27.86 | 28.43 | 1,222,449 | +0.04(+0.15%) |
Feb 03, 2006 | 28.68 | 28.92 | 28.35 | 28.39 | 610,280 | -0.54(-1.86%) |
Feb 02, 2006 | 28.68 | 29.18 | 28.68 | 28.93 | 709,041 | -0.25(-0.85%) |
Feb 01, 2006 | 29.21 | 29.34 | 29.06 | 29.17 | 849,919 | -0.03(-0.12%) |
Jan 31, 2006 | 28.99 | 29.30 | 28.86 | 29.21 | 720,805 | +0.11(+0.38%) |
Jan 30, 2006 | 28.85 | 29.18 | 28.78 | 29.10 | 1,189,336 | +0.49(+1.71%) |
Jan 27, 2006 | 28.93 | 29.26 | 28.50 | 28.61 | 1,316,562 | -0.32(-1.10%) |
Jan 26, 2006 | 28.75 | 29.01 | 28.62 | 28.93 | 1,296,229 | +0.25(+0.86%) |
Jan 25, 2006 | 29.23 | 29.30 | 28.51 | 28.68 | 1,074,890 | -0.38(-1.30%) |
Jan 24, 2006 | 28.78 | 29.29 | 28.75 | 29.06 | 1,180,912 | +0.30(+1.03%) |
Jan 23, 2006 | 28.79 | 28.89 | 28.30 | 28.76 | 821,744 | -0.03(-0.12%) |
Jan 20, 2006 | 29.68 | 29.68 | 28.73 | 28.79 | 967,706 | -0.48(-1.65%) |
Jan 19, 2006 | 29.24 | 29.32 | 28.88 | 29.28 | 613,330 | +0.17(+0.59%) |
Jan 18, 2006 | 29.36 | 29.78 | 29.05 | 29.10 | 829,296 | -0.42(-1.42%) |
Jan 17, 2006 | 29.45 | 29.64 | 29.17 | 29.52 | 718,336 | -0.25(-0.86%) |
Jan 13, 2006 | 30.02 | 30.23 | 29.50 | 29.78 | 1,141,117 | -0.32(-1.07%) |
Jan 12, 2006 | 30.43 | 30.81 | 29.99 | 30.10 | 1,896,343 | +0.19(+0.62%) |
Jan 11, 2006 | 29.25 | 30.00 | 29.21 | 29.92 | 1,558,815 | +0.65(+2.24%) |
Jan 10, 2006 | 28.99 | 29.37 | 28.84 | 29.26 | 2,482,951 | +0.01(+0.02%) |
Jan 09, 2006 | 28.96 | 29.60 | 28.96 | 29.26 | 1,451,486 | +0.48(+1.65%) |
Jan 06, 2006 | 29.06 | 29.19 | 28.70 | 28.78 | 1,152,446 | -0.17(-0.59%) |
Jan 05, 2006 | 28.65 | 29.14 | 28.63 | 28.95 | 1,199,212 | +0.30(+1.06%) |
Jan 04, 2006 | 28.90 | 28.90 | 28.26 | 28.65 | 1,144,603 | -0.27(-0.93%) |