Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.16 | 33.53 | 32.66 | 32.81 | 764,802 | -0.39(-1.17%) |
Mar 30, 2006 | 33.47 | 33.62 | 32.75 | 33.20 | 756,464 | -0.07(-0.21%) |
Mar 29, 2006 | 32.69 | 33.56 | 32.54 | 33.27 | 731,560 | +0.63(+1.93%) |
Mar 28, 2006 | 33.03 | 33.25 | 32.18 | 32.64 | 952,056 | -0.28(-0.85%) |
Mar 27, 2006 | 33.02 | 33.25 | 32.89 | 32.92 | 684,174 | -0.17(-0.51%) |
Mar 24, 2006 | 33.22 | 33.33 | 32.86 | 33.09 | 761,941 | -0.03(-0.09%) |
Mar 23, 2006 | 32.90 | 33.20 | 32.50 | 33.12 | 1,128,900 | +0.22(+0.67%) |
Mar 22, 2006 | 32.35 | 33.00 | 32.21 | 32.90 | 761,900 | +0.62(+1.92%) |
Mar 21, 2006 | 32.50 | 33.39 | 32.27 | 32.28 | 1,756,074 | -0.20(-0.62%) |
Mar 20, 2006 | 31.96 | 33.10 | 31.96 | 32.48 | 1,486,815 | +0.51(+1.60%) |
Mar 17, 2006 | 31.54 | 32.53 | 31.42 | 31.97 | 1,299,833 | +0.46(+1.46%) |
Mar 16, 2006 | 32.08 | 32.50 | 31.35 | 31.51 | 921,279 | -0.58(-1.81%) |
Mar 15, 2006 | 32.03 | 32.37 | 31.71 | 32.09 | 980,828 | +0.24(+0.75%) |
Mar 14, 2006 | 30.44 | 32.75 | 30.38 | 31.85 | 3,332,015 | +1.40(+4.60%) |
Mar 13, 2006 | 30.00 | 30.73 | 29.94 | 30.45 | 1,222,926 | +0.48(+1.60%) |
Mar 10, 2006 | 29.55 | 30.20 | 29.35 | 29.97 | 909,532 | +0.45(+1.52%) |
Mar 09, 2006 | 29.50 | 29.97 | 29.35 | 29.52 | 878,301 | +0.02(+0.07%) |
Mar 08, 2006 | 29.45 | 29.61 | 28.65 | 29.50 | 1,018,932 | -0.51(-1.70%) |
Mar 07, 2006 | 30.23 | 30.30 | 29.62 | 30.01 | 1,217,132 | -0.29(-0.96%) |
Mar 06, 2006 | 30.27 | 30.95 | 30.06 | 30.30 | 1,014,585 | +0.05(+0.17%) |
Mar 03, 2006 | 30.06 | 30.50 | 29.90 | 30.25 | 894,108 | -0.01(-0.03%) |
Mar 02, 2006 | 30.20 | 30.45 | 29.78 | 30.26 | 910,175 | -0.12(-0.39%) |