Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.76 | 33.99 | 32.43 | 33.89 | 415,409 | +0.88(+2.65%) |
Mar 30, 2006 | 34.35 | 34.39 | 32.70 | 33.01 | 469,618 | -0.77(-2.28%) |
Mar 29, 2006 | 33.00 | 34.19 | 32.47 | 33.78 | 441,811 | +1.45(+4.49%) |
Mar 28, 2006 | 31.51 | 32.83 | 31.51 | 32.33 | 551,773 | +1.32(+4.27%) |
Mar 27, 2006 | 30.86 | 31.14 | 30.08 | 31.00 | 459,928 | +0.26(+0.83%) |
Mar 24, 2006 | 30.65 | 30.86 | 30.55 | 30.75 | 262,194 | +0.19(+0.61%) |
Mar 23, 2006 | 30.16 | 30.96 | 29.71 | 30.56 | 497,003 | +0.48(+1.59%) |
Mar 22, 2006 | 29.06 | 30.26 | 28.97 | 30.08 | 393,080 | +0.90(+3.10%) |
Mar 21, 2006 | 29.91 | 30.23 | 29.17 | 29.18 | 264,581 | -0.72(-2.41%) |
Mar 20, 2006 | 30.37 | 30.61 | 29.56 | 29.90 | 401,787 | -0.32(-1.06%) |
Mar 17, 2006 | 29.76 | 30.26 | 29.34 | 30.22 | 375,806 | +0.60(+2.02%) |
Mar 16, 2006 | 30.08 | 31.15 | 29.07 | 29.62 | 569,046 | -0.28(-0.95%) |
Mar 15, 2006 | 27.56 | 30.22 | 27.56 | 29.91 | 716,645 | +2.49(+9.09%) |
Mar 14, 2006 | 25.85 | 27.45 | 25.37 | 27.41 | 421,167 | +0.56(+2.09%) |
Mar 13, 2006 | 27.77 | 28.20 | 26.84 | 26.85 | 490,121 | -0.74(-2.68%) |
Mar 10, 2006 | 25.91 | 27.62 | 25.83 | 27.59 | 239,864 | +1.71(+6.60%) |
Mar 09, 2006 | 25.74 | 26.83 | 25.74 | 25.88 | 238,039 | +0.42(+1.65%) |
Mar 08, 2006 | 24.03 | 25.56 | 23.06 | 25.46 | 331,288 | +0.38(+1.53%) |
Mar 07, 2006 | 26.35 | 27.06 | 24.77 | 25.08 | 415,690 | -1.35(-5.12%) |
Mar 06, 2006 | 27.10 | 27.12 | 26.23 | 26.43 | 232,140 | -0.66(-2.44%) |
Mar 03, 2006 | 25.49 | 27.47 | 25.21 | 27.09 | 383,952 | +1.64(+6.46%) |
Mar 02, 2006 | 25.92 | 26.82 | 25.38 | 25.45 | 324,407 | -0.26(-1.02%) |
Mar 01, 2006 | 24.51 | 25.71 | 24.50 | 25.71 | 511,046 | +1.17(+4.76%) |
Feb 28, 2006 | 24.92 | 25.13 | 24.31 | 24.55 | 172,595 | -0.38(-1.51%) |
Feb 27, 2006 | 24.08 | 25.51 | 23.96 | 24.92 | 402,349 | +1.50(+6.38%) |
Feb 24, 2006 | 22.64 | 23.73 | 22.64 | 23.43 | 227,365 | +0.70(+3.07%) |
Feb 23, 2006 | 22.71 | 22.94 | 22.61 | 22.73 | 152,794 | +0.18(+0.79%) |
Feb 22, 2006 | 22.79 | 23.04 | 22.54 | 22.55 | 141,840 | -0.15(-0.66%) |
Feb 21, 2006 | 22.96 | 23.00 | 22.45 | 22.70 | 198,014 | -0.33(-1.45%) |
Feb 17, 2006 | 22.93 | 23.32 | 22.82 | 23.04 | 198,014 | +0.08(+0.34%) |
Feb 16, 2006 | 22.96 | 23.06 | 22.79 | 22.96 | 186,358 | +0.01(+0.03%) |
Feb 15, 2006 | 21.93 | 23.39 | 21.93 | 22.95 | 354,320 | +1.09(+4.98%) |
Feb 14, 2006 | 20.88 | 22.00 | 20.85 | 21.86 | 213,322 | +0.99(+4.74%) |
Feb 13, 2006 | 20.87 | 20.89 | 20.63 | 20.87 | 174,702 | +0.18(+0.86%) |
Feb 10, 2006 | 20.76 | 20.86 | 20.55 | 20.69 | 75,975 | -0.04(-0.17%) |
Feb 09, 2006 | 20.79 | 20.86 | 20.58 | 20.73 | 254,048 | +0.09(+0.41%) |
Feb 08, 2006 | 20.54 | 20.65 | 20.39 | 20.64 | 69,515 | +0.21(+1.01%) |
Feb 07, 2006 | 20.70 | 20.89 | 20.32 | 20.44 | 83,699 | -0.26(-1.27%) |
Feb 06, 2006 | 20.33 | 20.70 | 20.18 | 20.70 | 90,159 | +0.62(+3.09%) |
Feb 03, 2006 | 20.22 | 20.28 | 19.90 | 20.08 | 71,762 | -0.31(-1.54%) |
Feb 02, 2006 | 20.79 | 20.85 | 20.08 | 20.39 | 92,547 | -0.32(-1.55%) |
Feb 01, 2006 | 20.51 | 20.79 | 20.35 | 20.71 | 112,348 | +0.38(+1.89%) |
Jan 31, 2006 | 20.22 | 20.37 | 19.84 | 20.33 | 106,029 | +0.01(+0.07%) |
Jan 30, 2006 | 20.29 | 20.51 | 19.99 | 20.32 | 270,620 | +0.04(+0.21%) |
Jan 27, 2006 | 19.94 | 20.29 | 19.94 | 20.27 | 73,728 | +0.40(+2.01%) |
Jan 26, 2006 | 19.69 | 20.18 | 19.52 | 19.87 | 170,629 | +0.19(+0.98%) |
Jan 25, 2006 | 19.48 | 19.69 | 19.38 | 19.68 | 48,731 | +0.28(+1.43%) |
Jan 24, 2006 | 18.55 | 19.47 | 18.55 | 19.40 | 66,145 | +0.85(+4.61%) |
Jan 23, 2006 | 17.89 | 18.63 | 17.89 | 18.55 | 62,494 | +0.80(+4.49%) |
Jan 20, 2006 | 18.39 | 18.51 | 17.56 | 17.75 | 67,690 | -0.46(-2.50%) |
Jan 19, 2006 | 18.23 | 18.37 | 17.89 | 18.21 | 54,067 | +0.03(+0.16%) |
Jan 18, 2006 | 18.73 | 18.82 | 17.79 | 18.18 | 65,302 | -0.68(-3.59%) |
Jan 17, 2006 | 18.88 | 19.04 | 18.53 | 18.86 | 41,428 | -0.10(-0.53%) |
Jan 13, 2006 | 19.24 | 19.30 | 18.89 | 18.96 | 45,079 | -0.27(-1.41%) |
Jan 12, 2006 | 19.19 | 19.53 | 19.19 | 19.23 | 42,130 | -0.01(-0.07%) |
Jan 11, 2006 | 19.15 | 19.58 | 18.96 | 19.24 | 99,569 | -0.03(-0.15%) |
Jan 10, 2006 | 19.58 | 19.63 | 19.05 | 19.27 | 102,377 | -0.16(-0.81%) |
Jan 09, 2006 | 19.23 | 20.50 | 19.13 | 19.43 | 202,649 | +0.73(+3.92%) |
Jan 06, 2006 | 17.94 | 18.72 | 17.94 | 18.69 | 94,794 | +0.78(+4.37%) |
Jan 05, 2006 | 17.73 | 17.91 | 17.60 | 17.91 | 96,198 | +0.11(+0.60%) |
Jan 04, 2006 | 17.80 | 17.94 | 17.69 | 17.80 | 237,758 | +0.00(+0.00%) |