Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 41.72 | 41.97 | 40.44 | 41.20 | 1,277,263 | -1.83(-4.25%) |
Mar 30, 2006 | 42.78 | 43.15 | 42.46 | 43.02 | 535,001 | -0.09(-0.20%) |
Mar 29, 2006 | 43.21 | 43.22 | 41.57 | 43.11 | 712,834 | +0.72(+1.70%) |
Mar 28, 2006 | 42.42 | 43.47 | 42.30 | 42.39 | 1,061,346 | -0.08(-0.18%) |
Mar 27, 2006 | 41.57 | 42.57 | 41.35 | 42.47 | 666,212 | +0.90(+2.17%) |
Mar 24, 2006 | 40.85 | 41.59 | 40.55 | 41.57 | 769,150 | +0.94(+2.30%) |
Mar 23, 2006 | 39.59 | 40.80 | 39.47 | 40.63 | 604,818 | +1.06(+2.67%) |
Mar 22, 2006 | 38.78 | 39.67 | 38.78 | 39.57 | 510,882 | +0.67(+1.71%) |
Mar 21, 2006 | 38.50 | 39.18 | 38.39 | 38.91 | 616,128 | +0.35(+0.90%) |
Mar 20, 2006 | 37.24 | 38.99 | 37.22 | 38.56 | 665,520 | +1.40(+3.75%) |
Mar 17, 2006 | 36.48 | 37.38 | 36.44 | 37.17 | 554,965 | +0.81(+2.24%) |
Mar 16, 2006 | 35.93 | 36.60 | 35.93 | 36.35 | 589,008 | +0.12(+0.33%) |
Mar 15, 2006 | 35.79 | 36.72 | 35.60 | 36.23 | 467,837 | +0.60(+1.68%) |
Mar 14, 2006 | 35.44 | 35.79 | 35.19 | 35.63 | 290,696 | +0.11(+0.32%) |
Mar 13, 2006 | 34.88 | 35.82 | 34.88 | 35.52 | 457,335 | +0.86(+2.48%) |
Mar 10, 2006 | 34.23 | 34.75 | 34.14 | 34.66 | 438,410 | +0.49(+1.45%) |
Mar 09, 2006 | 33.60 | 34.47 | 33.52 | 34.17 | 341,242 | +0.60(+1.78%) |
Mar 08, 2006 | 33.80 | 34.13 | 33.54 | 33.57 | 233,572 | -0.14(-0.41%) |
Mar 07, 2006 | 33.56 | 34.22 | 33.51 | 33.71 | 259,768 | +0.01(+0.03%) |
Mar 06, 2006 | 32.31 | 33.96 | 32.31 | 33.70 | 215,454 | +0.56(+1.70%) |
Mar 03, 2006 | 33.15 | 33.80 | 33.14 | 33.14 | 237,265 | -0.12(-0.36%) |
Mar 02, 2006 | 33.86 | 34.12 | 33.21 | 33.26 | 201,375 | -0.61(-1.79%) |
Mar 01, 2006 | 33.28 | 34.15 | 33.28 | 33.86 | 463,682 | +0.69(+2.09%) |
Feb 28, 2006 | 33.34 | 33.66 | 32.99 | 33.17 | 208,645 | -0.17(-0.52%) |
Feb 27, 2006 | 32.70 | 33.73 | 32.69 | 33.34 | 445,680 | +0.73(+2.23%) |
Feb 24, 2006 | 32.93 | 32.93 | 31.93 | 32.62 | 455,489 | -0.53(-1.59%) |
Feb 23, 2006 | 32.93 | 34.83 | 32.89 | 33.15 | 697,717 | +2.52(+8.23%) |
Feb 22, 2006 | 30.60 | 30.94 | 30.33 | 30.62 | 98,783 | +0.10(+0.34%) |
Feb 21, 2006 | 31.08 | 31.18 | 30.22 | 30.52 | 118,748 | -0.72(-2.30%) |
Feb 17, 2006 | 30.25 | 31.31 | 30.16 | 31.24 | 180,026 | +1.04(+3.44%) |
Feb 16, 2006 | 30.09 | 30.30 | 29.97 | 30.20 | 124,633 | +0.15(+0.49%) |
Feb 15, 2006 | 29.98 | 30.22 | 29.84 | 30.05 | 97,398 | -0.08(-0.26%) |
Feb 14, 2006 | 29.80 | 30.29 | 29.72 | 30.13 | 124,171 | +0.46(+1.55%) |
Feb 13, 2006 | 29.48 | 29.84 | 29.34 | 29.67 | 72,933 | +0.03(+0.12%) |
Feb 10, 2006 | 29.57 | 29.79 | 29.13 | 29.64 | 62,547 | +0.07(+0.23%) |
Feb 09, 2006 | 29.47 | 30.03 | 29.41 | 29.57 | 86,320 | +0.27(+0.92%) |
Feb 08, 2006 | 28.82 | 29.51 | 28.74 | 29.30 | 100,399 | +0.34(+1.17%) |
Feb 07, 2006 | 29.51 | 29.99 | 28.92 | 28.96 | 145,405 | -0.64(-2.17%) |
Feb 06, 2006 | 29.71 | 29.71 | 29.17 | 29.60 | 95,783 | -0.16(-0.55%) |
Feb 03, 2006 | 29.72 | 30.07 | 29.68 | 29.77 | 73,510 | +0.02(+0.06%) |
Feb 02, 2006 | 30.03 | 30.17 | 29.46 | 29.75 | 164,447 | -0.34(-1.12%) |
Feb 01, 2006 | 29.93 | 30.19 | 29.79 | 30.09 | 123,710 | +0.21(+0.70%) |
Jan 31, 2006 | 29.76 | 30.05 | 29.64 | 29.88 | 87,820 | +0.12(+0.41%) |
Jan 30, 2006 | 29.55 | 30.03 | 29.55 | 29.76 | 104,322 | +0.03(+0.09%) |
Jan 27, 2006 | 29.46 | 29.81 | 29.25 | 29.73 | 89,205 | +0.27(+0.91%) |
Jan 26, 2006 | 29.92 | 29.93 | 29.06 | 29.46 | 178,987 | +0.36(+1.22%) |
Jan 25, 2006 | 28.81 | 29.38 | 28.81 | 29.11 | 167,793 | +0.09(+0.30%) |
Jan 24, 2006 | 28.24 | 29.03 | 28.24 | 29.02 | 192,258 | +0.86(+3.05%) |
Jan 23, 2006 | 28.16 | 28.45 | 28.02 | 28.16 | 126,826 | -0.01(-0.03%) |
Jan 20, 2006 | 28.47 | 28.47 | 27.98 | 28.17 | 178,410 | -0.25(-0.88%) |
Jan 19, 2006 | 28.11 | 28.42 | 28.04 | 28.42 | 67,279 | +0.37(+1.33%) |
Jan 18, 2006 | 27.86 | 28.05 | 27.76 | 28.05 | 122,671 | +0.12(+0.43%) |
Jan 17, 2006 | 28.29 | 28.29 | 27.60 | 27.93 | 126,249 | -0.48(-1.68%) |
Jan 13, 2006 | 28.25 | 28.44 | 28.24 | 28.41 | 80,319 | +0.10(+0.37%) |
Jan 12, 2006 | 28.21 | 28.54 | 28.21 | 28.30 | 130,865 | -0.03(-0.12%) |
Jan 11, 2006 | 28.09 | 28.41 | 27.86 | 28.34 | 150,714 | +0.13(+0.46%) |
Jan 10, 2006 | 28.04 | 28.24 | 27.99 | 28.21 | 109,631 | -0.05(-0.18%) |
Jan 09, 2006 | 27.82 | 28.48 | 27.77 | 28.26 | 141,943 | +0.27(+0.96%) |
Jan 06, 2006 | 28.15 | 28.15 | 27.75 | 27.99 | 96,821 | -0.13(-0.46%) |
Jan 05, 2006 | 28.00 | 28.14 | 27.77 | 28.12 | 54,354 | +0.19(+0.68%) |
Jan 04, 2006 | 27.80 | 28.06 | 27.80 | 27.93 | 82,281 | +0.18(+0.66%) |