Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.85 | 29.92 | 29.59 | 29.70 | 244,392 | -0.12(-0.41%) |
Mar 30, 2006 | 29.82 | 30.00 | 29.71 | 29.82 | 292,623 | +0.00(+0.00%) |
Mar 29, 2006 | 29.77 | 30.23 | 29.77 | 29.82 | 510,820 | +0.13(+0.44%) |
Mar 28, 2006 | 30.05 | 30.05 | 29.66 | 29.69 | 471,372 | -0.32(-1.06%) |
Mar 27, 2006 | 30.08 | 30.16 | 29.86 | 30.01 | 477,998 | -0.21(-0.71%) |
Mar 24, 2006 | 30.27 | 30.42 | 30.11 | 30.22 | 474,454 | +0.07(+0.24%) |
Mar 23, 2006 | 30.25 | 30.36 | 29.88 | 30.15 | 459,815 | -0.18(-0.60%) |
Mar 22, 2006 | 30.09 | 30.36 | 30.03 | 30.33 | 244,546 | +0.19(+0.62%) |
Mar 21, 2006 | 30.56 | 30.67 | 30.10 | 30.14 | 353,182 | -0.30(-0.98%) |
Mar 20, 2006 | 30.36 | 30.62 | 30.29 | 30.44 | 336,540 | +0.03(+0.11%) |
Mar 17, 2006 | 30.29 | 30.50 | 30.18 | 30.41 | 451,340 | +0.28(+0.93%) |
Mar 16, 2006 | 30.21 | 30.49 | 30.05 | 30.13 | 401,567 | -0.06(-0.21%) |
Mar 15, 2006 | 29.93 | 30.34 | 29.80 | 30.20 | 486,935 | +0.21(+0.71%) |
Mar 14, 2006 | 29.70 | 30.12 | 29.69 | 29.98 | 568,605 | +0.23(+0.76%) |
Mar 13, 2006 | 30.05 | 30.14 | 29.71 | 29.75 | 589,562 | -0.33(-1.10%) |
Mar 10, 2006 | 30.16 | 30.28 | 29.99 | 30.09 | 310,960 | +0.03(+0.11%) |
Mar 09, 2006 | 30.18 | 30.37 | 30.01 | 30.05 | 304,488 | -0.13(-0.43%) |
Mar 08, 2006 | 30.37 | 30.37 | 30.03 | 30.18 | 349,792 | -0.29(-0.94%) |
Mar 07, 2006 | 31.00 | 31.14 | 30.33 | 30.47 | 484,316 | -0.58(-1.86%) |
Mar 06, 2006 | 31.18 | 31.28 | 30.87 | 31.05 | 278,138 | -0.16(-0.52%) |
Mar 03, 2006 | 31.38 | 31.51 | 31.18 | 31.21 | 236,841 | -0.18(-0.56%) |
Mar 02, 2006 | 31.10 | 31.44 | 31.10 | 31.38 | 438,242 | +0.30(+0.96%) |
Mar 01, 2006 | 31.10 | 31.40 | 31.05 | 31.09 | 443,173 | +0.01(+0.02%) |
Feb 28, 2006 | 31.38 | 31.32 | 30.98 | 31.08 | 315,429 | -0.30(-0.95%) |
Feb 27, 2006 | 31.72 | 31.90 | 31.23 | 31.38 | 349,638 | -0.25(-0.80%) |
Feb 24, 2006 | 31.54 | 31.68 | 31.35 | 31.63 | 297,246 | +0.09(+0.29%) |
Feb 23, 2006 | 31.55 | 31.70 | 31.32 | 31.54 | 361,349 | -0.12(-0.39%) |
Feb 22, 2006 | 31.47 | 31.90 | 31.31 | 31.66 | 285,997 | +0.23(+0.72%) |
Feb 21, 2006 | 31.73 | 31.90 | 31.31 | 31.44 | 260,726 | -0.20(-0.64%) |
Feb 17, 2006 | 31.76 | 31.82 | 31.57 | 31.64 | 161,798 | -0.10(-0.31%) |
Feb 16, 2006 | 31.52 | 31.79 | 31.42 | 31.73 | 236,379 | +0.25(+0.78%) |
Feb 15, 2006 | 31.73 | 31.84 | 31.16 | 31.49 | 578,005 | -0.22(-0.70%) |
Feb 14, 2006 | 31.64 | 31.71 | 31.29 | 31.71 | 534,242 | +0.14(+0.45%) |
Feb 13, 2006 | 31.86 | 31.86 | 31.35 | 31.57 | 315,737 | -0.33(-1.04%) |
Feb 10, 2006 | 31.86 | 31.99 | 31.37 | 31.90 | 266,427 | -0.01(-0.04%) |
Feb 09, 2006 | 31.92 | 32.29 | 31.84 | 31.91 | 383,230 | -0.01(-0.04%) |
Feb 08, 2006 | 32.60 | 32.60 | 31.85 | 31.92 | 698,814 | -0.49(-1.50%) |
Feb 07, 2006 | 32.60 | 32.71 | 32.27 | 32.41 | 452,418 | -0.14(-0.44%) |
Feb 06, 2006 | 32.30 | 32.55 | 32.30 | 32.55 | 405,112 | +0.17(+0.52%) |
Feb 03, 2006 | 32.18 | 32.51 | 32.03 | 32.38 | 736,259 | +0.14(+0.42%) |
Feb 02, 2006 | 32.65 | 32.67 | 32.08 | 32.25 | 842,429 | -0.36(-1.09%) |
Feb 01, 2006 | 32.15 | 32.75 | 32.14 | 32.60 | 1,172,190 | +0.48(+1.50%) |
Jan 31, 2006 | 32.16 | 32.30 | 31.90 | 32.12 | 814,847 | -0.03(-0.08%) |
Jan 30, 2006 | 32.21 | 32.32 | 31.95 | 32.15 | 684,329 | -0.01(-0.02%) |
Jan 27, 2006 | 31.64 | 32.16 | 31.68 | 32.16 | 687,565 | +0.52(+1.64%) |
Jan 26, 2006 | 30.97 | 31.67 | 30.88 | 31.64 | 760,760 | +0.77(+2.50%) |
Jan 25, 2006 | 31.30 | 31.34 | 30.66 | 30.86 | 950,911 | -0.16(-0.50%) |
Jan 24, 2006 | 30.31 | 31.68 | 30.29 | 31.02 | 1,155,548 | +1.11(+3.71%) |
Jan 23, 2006 | 29.86 | 30.03 | 29.73 | 29.91 | 469,677 | +0.16(+0.55%) |
Jan 20, 2006 | 30.27 | 30.38 | 29.73 | 29.75 | 722,390 | -0.49(-1.63%) |
Jan 19, 2006 | 29.74 | 30.31 | 29.74 | 30.24 | 537,786 | +0.55(+1.84%) |
Jan 18, 2006 | 29.90 | 29.90 | 29.53 | 29.70 | 600,656 | -0.21(-0.69%) |
Jan 17, 2006 | 29.75 | 30.13 | 29.75 | 29.90 | 577,696 | -0.12(-0.39%) |
Jan 13, 2006 | 30.21 | 30.40 | 29.97 | 30.02 | 353,644 | -0.19(-0.62%) |
Jan 12, 2006 | 30.22 | 30.31 | 30.09 | 30.21 | 581,703 | -0.13(-0.43%) |
Jan 11, 2006 | 30.33 | 30.46 | 30.25 | 30.34 | 346,710 | +0.00(+0.00%) |
Jan 10, 2006 | 30.12 | 30.46 | 29.93 | 30.34 | 686,332 | +0.19(+0.65%) |
Jan 09, 2006 | 30.33 | 30.36 | 30.06 | 30.14 | 646,422 | -0.18(-0.60%) |
Jan 06, 2006 | 29.82 | 30.43 | 29.72 | 30.33 | 901,755 | +0.51(+1.70%) |
Jan 05, 2006 | 30.14 | 30.24 | 29.61 | 29.82 | 807,450 | -0.43(-1.42%) |
Jan 04, 2006 | 30.32 | 30.44 | 29.98 | 30.25 | 695,270 | -0.01(-0.04%) |