Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.12 | 32.12 | 30.78 | 30.78 | 24,592 | -1.22(-3.80%) |
Mar 30, 2006 | 31.99 | 32.59 | 31.84 | 32.00 | 6,758 | +0.31(+0.98%) |
Mar 29, 2006 | 31.72 | 32.03 | 31.64 | 31.69 | 4,787 | +0.21(+0.68%) |
Mar 28, 2006 | 31.47 | 32.05 | 31.35 | 31.48 | 16,845 | +0.10(+0.31%) |
Mar 27, 2006 | 31.42 | 31.42 | 31.16 | 31.38 | 13,044 | +0.16(+0.50%) |
Mar 24, 2006 | 31.08 | 31.56 | 31.08 | 31.22 | 2,740 | -0.18(-0.56%) |
Mar 23, 2006 | 31.24 | 31.49 | 30.93 | 31.40 | 1,951 | +0.50(+1.61%) |
Mar 22, 2006 | 30.96 | 30.97 | 30.76 | 30.90 | 3,081 | +0.17(+0.54%) |
Mar 21, 2006 | 31.08 | 31.51 | 30.72 | 30.74 | 6,135 | -0.45(-1.44%) |
Mar 20, 2006 | 31.27 | 31.46 | 30.94 | 31.18 | 4,417 | -0.09(-0.28%) |
Mar 17, 2006 | 31.57 | 31.57 | 31.27 | 31.27 | 38,770 | -0.09(-0.30%) |
Mar 16, 2006 | 31.74 | 31.74 | 31.33 | 31.36 | 2,362 | -0.27(-0.84%) |
Mar 15, 2006 | 31.88 | 31.88 | 31.63 | 31.63 | 2,530 | -0.02(-0.06%) |
Mar 14, 2006 | 31.45 | 31.65 | 31.45 | 31.65 | 4,032 | +0.20(+0.65%) |
Mar 13, 2006 | 31.64 | 31.79 | 31.07 | 31.45 | 7,730 | -0.01(-0.03%) |
Mar 10, 2006 | 31.24 | 31.70 | 31.22 | 31.46 | 2,667 | +0.34(+1.10%) |
Mar 09, 2006 | 31.69 | 31.90 | 31.12 | 31.12 | 11,054 | -0.35(-1.11%) |
Mar 08, 2006 | 31.35 | 31.75 | 31.35 | 31.47 | 3,536 | +0.08(+0.25%) |
Mar 07, 2006 | 31.98 | 31.98 | 31.37 | 31.39 | 1,151 | +0.23(+0.75%) |
Mar 06, 2006 | 31.49 | 31.61 | 31.15 | 31.15 | 3,095 | -0.42(-1.33%) |
Mar 03, 2006 | 31.25 | 31.80 | 31.25 | 31.57 | 1,839 | +0.01(+0.03%) |
Mar 02, 2006 | 32.13 | 32.13 | 31.56 | 31.56 | 2,343 | -0.70(-2.17%) |
Mar 01, 2006 | 31.54 | 32.26 | 31.54 | 32.26 | 3,269 | +0.54(+1.69%) |
Feb 28, 2006 | 31.79 | 31.73 | 31.54 | 31.73 | 2,623 | -0.06(-0.20%) |
Feb 27, 2006 | 31.79 | 31.79 | 31.79 | 31.79 | 102 | +0.05(+0.17%) |
Feb 24, 2006 | 31.56 | 31.81 | 31.56 | 31.74 | 4,734 | -0.12(-0.37%) |
Feb 23, 2006 | 32.31 | 32.31 | 31.40 | 31.86 | 8,705 | -0.10(-0.30%) |
Feb 22, 2006 | 32.15 | 32.15 | 31.56 | 31.95 | 3,534 | +0.40(+1.26%) |
Feb 21, 2006 | 31.45 | 32.30 | 31.36 | 31.55 | 3,188 | -0.23(-0.73%) |
Feb 17, 2006 | 32.31 | 32.31 | 31.61 | 31.79 | 7,498 | -0.34(-1.06%) |
Feb 16, 2006 | 31.98 | 32.13 | 31.79 | 32.13 | 1,540 | +0.32(+1.01%) |
Feb 15, 2006 | 31.78 | 31.98 | 31.55 | 31.81 | 5,445 | +0.03(+0.09%) |
Feb 14, 2006 | 31.73 | 31.86 | 31.54 | 31.78 | 2,637 | +0.14(+0.43%) |
Feb 13, 2006 | 31.97 | 32.09 | 31.64 | 31.64 | 3,243 | -0.08(-0.25%) |
Feb 10, 2006 | 31.67 | 32.02 | 31.52 | 31.72 | 2,321 | +0.08(+0.25%) |
Feb 09, 2006 | 31.75 | 32.03 | 31.52 | 31.64 | 6,880 | +0.07(+0.22%) |
Feb 08, 2006 | 31.79 | 31.79 | 31.57 | 31.57 | 1,088 | -0.21(-0.67%) |
Feb 07, 2006 | 32.13 | 32.13 | 31.66 | 31.79 | 10,508 | -0.03(-0.09%) |
Feb 06, 2006 | 31.84 | 31.84 | 31.54 | 31.82 | 3,046 | -0.07(-0.21%) |
Feb 03, 2006 | 31.74 | 32.31 | 31.74 | 31.88 | 1,492 | +0.15(+0.46%) |
Feb 02, 2006 | 32.20 | 32.31 | 31.48 | 31.74 | 2,130 | -0.44(-1.36%) |
Feb 01, 2006 | 31.94 | 32.65 | 31.74 | 32.18 | 5,325 | -0.09(-0.27%) |
Jan 31, 2006 | 31.75 | 32.26 | 31.74 | 32.26 | 3,464 | +0.31(+0.98%) |
Jan 30, 2006 | 32.13 | 32.26 | 31.82 | 31.95 | 1,454 | -0.47(-1.44%) |
Jan 27, 2006 | 31.84 | 32.42 | 31.84 | 32.42 | 5,190 | +0.47(+1.46%) |
Jan 26, 2006 | 32.08 | 32.11 | 31.52 | 31.95 | 3,938 | +0.40(+1.26%) |
Jan 25, 2006 | 31.64 | 32.13 | 31.29 | 31.55 | 9,706 | +0.20(+0.65%) |
Jan 24, 2006 | 31.49 | 31.88 | 31.35 | 31.35 | 5,337 | -0.14(-0.43%) |
Jan 23, 2006 | 31.15 | 31.71 | 31.15 | 31.49 | 7,805 | +0.43(+1.38%) |
Jan 20, 2006 | 31.26 | 31.32 | 30.76 | 31.06 | 3,474 | +0.07(+0.22%) |
Jan 19, 2006 | 31.06 | 31.15 | 30.91 | 30.99 | 4,056 | -0.17(-0.53%) |
Jan 18, 2006 | 31.16 | 31.16 | 31.15 | 31.15 | 924 | -0.20(-0.65%) |
Jan 17, 2006 | 31.15 | 31.48 | 30.23 | 31.36 | 15,442 | +0.53(+1.71%) |
Jan 13, 2006 | 31.05 | 31.12 | 30.83 | 30.83 | 1,724 | +0.02(+0.06%) |
Jan 12, 2006 | 30.84 | 30.86 | 30.81 | 30.81 | 3,184 | -0.29(-0.94%) |
Jan 11, 2006 | 31.12 | 31.51 | 31.06 | 31.11 | 4,644 | -0.27(-0.87%) |
Jan 10, 2006 | 31.02 | 31.38 | 31.02 | 31.38 | 1,754 | +0.22(+0.72%) |
Jan 09, 2006 | 30.91 | 31.15 | 30.91 | 31.15 | 1,554 | -0.27(-0.87%) |
Jan 06, 2006 | 31.38 | 31.43 | 31.03 | 31.43 | 6,824 | +0.78(+2.54%) |
Jan 05, 2006 | 30.81 | 31.01 | 30.49 | 30.65 | 7,067 | +0.37(+1.22%) |
Jan 04, 2006 | 30.49 | 30.81 | 30.28 | 30.28 | 6,126 | +0.02(+0.06%) |