Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.73 | 32.76 | 31.55 | 32.06 | 286,236 | -0.73(-2.23%) |
Mar 30, 2006 | 33.47 | 33.49 | 32.72 | 32.79 | 94,273 | -0.71(-2.11%) |
Mar 29, 2006 | 33.49 | 33.52 | 32.99 | 33.50 | 150,803 | +0.56(+1.71%) |
Mar 28, 2006 | 32.80 | 33.07 | 32.78 | 32.94 | 123,648 | +0.12(+0.36%) |
Mar 27, 2006 | 32.99 | 33.00 | 32.78 | 32.82 | 68,143 | -0.23(-0.71%) |
Mar 24, 2006 | 33.08 | 33.16 | 32.95 | 33.05 | 121,599 | -0.03(-0.09%) |
Mar 23, 2006 | 33.17 | 33.24 | 32.97 | 33.08 | 145,338 | -0.15(-0.44%) |
Mar 22, 2006 | 32.91 | 33.29 | 32.66 | 33.23 | 173,005 | +0.24(+0.73%) |
Mar 21, 2006 | 33.68 | 33.70 | 32.91 | 32.99 | 117,500 | -0.71(-2.10%) |
Mar 20, 2006 | 33.84 | 33.86 | 33.07 | 33.70 | 222,875 | -0.29(-0.86%) |
Mar 17, 2006 | 34.21 | 34.21 | 33.66 | 33.99 | 563,250 | -0.22(-0.65%) |
Mar 16, 2006 | 33.84 | 34.40 | 33.84 | 34.21 | 250,884 | +0.39(+1.14%) |
Mar 15, 2006 | 33.08 | 33.91 | 33.08 | 33.83 | 264,546 | +0.69(+2.07%) |
Mar 14, 2006 | 32.55 | 33.15 | 32.51 | 33.14 | 180,349 | +0.59(+1.82%) |
Mar 13, 2006 | 32.70 | 32.78 | 32.46 | 32.55 | 165,320 | -0.15(-0.47%) |
Mar 10, 2006 | 32.47 | 32.70 | 32.40 | 32.70 | 235,342 | +0.23(+0.72%) |
Mar 09, 2006 | 32.58 | 32.94 | 32.32 | 32.47 | 209,041 | -0.09(-0.27%) |
Mar 08, 2006 | 32.25 | 32.73 | 31.91 | 32.56 | 141,068 | +0.22(+0.67%) |
Mar 07, 2006 | 31.61 | 32.37 | 31.61 | 32.34 | 255,495 | +0.16(+0.51%) |
Mar 06, 2006 | 30.96 | 32.20 | 30.96 | 32.17 | 144,655 | +0.66(+2.08%) |
Mar 03, 2006 | 31.56 | 31.76 | 31.49 | 31.52 | 162,929 | -0.18(-0.55%) |
Mar 02, 2006 | 31.68 | 31.75 | 31.32 | 31.69 | 151,657 | -0.10(-0.31%) |
Mar 01, 2006 | 31.79 | 31.83 | 31.46 | 31.79 | 196,232 | +0.00(+0.00%) |
Feb 28, 2006 | 32.00 | 31.91 | 31.27 | 31.79 | 191,621 | -0.20(-0.64%) |
Feb 27, 2006 | 32.05 | 32.15 | 31.91 | 32.00 | 86,588 | -0.08(-0.26%) |
Feb 24, 2006 | 32.44 | 32.44 | 32.00 | 32.08 | 174,542 | -0.43(-1.33%) |
Feb 23, 2006 | 32.15 | 32.73 | 32.03 | 32.51 | 157,805 | +0.11(+0.33%) |
Feb 22, 2006 | 31.79 | 32.57 | 31.63 | 32.41 | 210,237 | +0.59(+1.86%) |
Feb 21, 2006 | 31.82 | 31.88 | 31.58 | 31.82 | 328,933 | +0.00(+0.00%) |
Feb 17, 2006 | 31.45 | 31.85 | 30.93 | 31.82 | 189,401 | +0.33(+1.04%) |
Feb 16, 2006 | 31.88 | 31.88 | 31.16 | 31.49 | 234,147 | +0.16(+0.52%) |
Feb 15, 2006 | 30.89 | 31.33 | 30.80 | 31.33 | 125,185 | +0.37(+1.21%) |
Feb 14, 2006 | 30.74 | 31.13 | 30.66 | 30.95 | 157,293 | +0.33(+1.07%) |
Feb 13, 2006 | 30.62 | 30.76 | 30.51 | 30.62 | 111,181 | -0.06(-0.21%) |
Feb 10, 2006 | 29.90 | 30.74 | 29.90 | 30.69 | 186,327 | +0.23(+0.77%) |
Feb 09, 2006 | 30.33 | 30.65 | 30.24 | 30.45 | 227,827 | +0.15(+0.50%) |
Feb 08, 2006 | 30.15 | 30.33 | 29.91 | 30.30 | 155,073 | +0.13(+0.43%) |
Feb 07, 2006 | 30.36 | 30.54 | 30.10 | 30.17 | 313,562 | -0.30(-1.00%) |
Feb 06, 2006 | 30.49 | 30.52 | 29.84 | 30.48 | 420,815 | +0.00(+0.00%) |
Feb 03, 2006 | 30.14 | 30.80 | 29.96 | 30.48 | 307,755 | +0.25(+0.83%) |
Feb 02, 2006 | 30.04 | 30.41 | 30.04 | 30.23 | 294,434 | +0.16(+0.53%) |
Feb 01, 2006 | 29.89 | 30.34 | 29.77 | 30.07 | 154,731 | +0.18(+0.59%) |
Jan 31, 2006 | 29.74 | 29.94 | 29.66 | 29.89 | 311,854 | +0.09(+0.29%) |
Jan 30, 2006 | 29.82 | 29.92 | 29.63 | 29.80 | 288,286 | +0.05(+0.16%) |
Jan 27, 2006 | 29.63 | 29.80 | 29.55 | 29.76 | 179,154 | +0.12(+0.41%) |
Jan 26, 2006 | 29.56 | 29.63 | 29.38 | 29.63 | 237,562 | +0.21(+0.72%) |
Jan 25, 2006 | 29.28 | 29.50 | 29.22 | 29.42 | 263,863 | +0.13(+0.46%) |
Jan 24, 2006 | 29.25 | 29.36 | 29.12 | 29.29 | 368,042 | +0.15(+0.50%) |
Jan 23, 2006 | 29.26 | 29.42 | 29.07 | 29.14 | 134,237 | -0.12(-0.42%) |
Jan 20, 2006 | 29.25 | 29.29 | 29.00 | 29.26 | 178,470 | +0.19(+0.66%) |
Jan 19, 2006 | 28.93 | 29.16 | 28.91 | 29.07 | 135,774 | +0.18(+0.61%) |
Jan 18, 2006 | 29.09 | 29.16 | 28.77 | 28.90 | 421,498 | -0.53(-1.81%) |
Jan 17, 2006 | 29.63 | 29.63 | 29.11 | 29.43 | 143,972 | -0.28(-0.93%) |
Jan 13, 2006 | 29.51 | 29.70 | 29.31 | 29.70 | 87,613 | +0.23(+0.77%) |
Jan 12, 2006 | 29.62 | 29.69 | 29.29 | 29.48 | 248,151 | -0.15(-0.49%) |
Jan 11, 2006 | 30.00 | 30.00 | 29.29 | 29.62 | 142,435 | -0.39(-1.29%) |
Jan 10, 2006 | 29.42 | 30.15 | 29.42 | 30.01 | 133,554 | +0.44(+1.49%) |
Jan 09, 2006 | 29.54 | 29.74 | 29.41 | 29.57 | 117,842 | +0.05(+0.16%) |
Jan 06, 2006 | 29.77 | 29.77 | 29.10 | 29.52 | 149,778 | +0.30(+1.04%) |
Jan 05, 2006 | 28.90 | 29.28 | 28.89 | 29.22 | 139,019 | +0.28(+0.95%) |
Jan 04, 2006 | 29.28 | 29.28 | 28.94 | 28.94 | 100,251 | -0.33(-1.14%) |