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%) |
Mar 01, 2006 | 29.94 | 30.38 | 29.49 | 30.38 | 1,767,848 | +0.43(+1.44%) |
Feb 28, 2006 | 28.55 | 30.15 | 28.34 | 29.95 | 3,080,249 | +1.40(+4.90%) |
Feb 27, 2006 | 27.80 | 28.69 | 27.76 | 28.55 | 1,348,725 | +0.80(+2.88%) |
Feb 24, 2006 | 27.45 | 27.75 | 27.40 | 27.75 | 535,577 | +0.29(+1.06%) |
Feb 23, 2006 | 27.19 | 27.60 | 27.12 | 27.46 | 734,120 | +0.14(+0.51%) |
Feb 22, 2006 | 26.84 | 27.55 | 26.67 | 27.32 | 938,946 | +0.48(+1.79%) |
Feb 21, 2006 | 26.79 | 26.94 | 26.26 | 26.84 | 871,145 | +0.08(+0.30%) |
Feb 17, 2006 | 27.00 | 27.00 | 26.34 | 26.76 | 1,023,557 | -0.26(-0.96%) |
Feb 16, 2006 | 27.05 | 27.30 | 26.78 | 27.02 | 629,000 | +0.08(+0.30%) |
Feb 15, 2006 | 26.65 | 27.03 | 26.64 | 26.94 | 570,328 | +0.20(+0.75%) |
Feb 14, 2006 | 26.38 | 26.97 | 26.34 | 26.74 | 614,510 | +0.28(+1.06%) |
Feb 13, 2006 | 26.26 | 26.56 | 26.15 | 26.46 | 678,578 | +0.08(+0.30%) |
Feb 10, 2006 | 26.23 | 26.50 | 25.90 | 26.38 | 501,430 | +0.18(+0.69%) |
Feb 09, 2006 | 26.50 | 26.88 | 26.14 | 26.20 | 475,695 | -0.35(-1.32%) |
Feb 08, 2006 | 26.38 | 26.55 | 26.17 | 26.55 | 536,970 | +0.23(+0.87%) |
Feb 07, 2006 | 26.50 | 26.60 | 26.07 | 26.32 | 455,812 | -0.33(-1.24%) |
Feb 06, 2006 | 26.17 | 26.74 | 26.04 | 26.65 | 676,909 | +0.35(+1.33%) |
Feb 03, 2006 | 26.13 | 26.47 | 26.00 | 26.30 | 552,541 | +0.02(+0.08%) |
Feb 02, 2006 | 26.67 | 27.03 | 26.25 | 26.28 | 778,773 | -0.42(-1.57%) |
Feb 01, 2006 | 25.99 | 26.72 | 25.95 | 26.70 | 783,393 | +0.64(+2.46%) |
Jan 31, 2006 | 26.82 | 26.90 | 26.01 | 26.06 | 1,100,339 | -0.84(-3.12%) |
Jan 30, 2006 | 27.22 | 27.60 | 26.81 | 26.90 | 713,012 | -0.31(-1.14%) |
Jan 27, 2006 | 27.09 | 27.69 | 26.90 | 27.21 | 1,032,177 | +0.14(+0.52%) |
Jan 26, 2006 | 26.51 | 27.36 | 26.44 | 27.07 | 1,304,432 | +0.68(+2.58%) |
Jan 25, 2006 | 26.19 | 26.44 | 25.75 | 26.39 | 1,307,191 | +0.19(+0.73%) |
Jan 24, 2006 | 25.92 | 26.49 | 25.91 | 26.20 | 752,553 | +0.24(+0.92%) |
Jan 23, 2006 | 26.65 | 26.80 | 25.51 | 25.96 | 2,126,832 | -0.83(-3.10%) |
Jan 20, 2006 | 26.39 | 27.27 | 26.30 | 26.79 | 7,748,188 | -1.84(-6.43%) |
Jan 19, 2006 | 27.70 | 28.75 | 27.63 | 28.63 | 2,946,977 | +1.24(+4.53%) |
Jan 18, 2006 | 26.43 | 27.50 | 26.30 | 27.39 | 1,522,380 | +0.54(+2.01%) |
Jan 17, 2006 | 26.98 | 26.98 | 26.62 | 26.85 | 645,650 | -0.19(-0.70%) |
Jan 13, 2006 | 27.30 | 27.44 | 26.82 | 27.04 | 769,430 | -0.42(-1.53%) |
Jan 12, 2006 | 27.56 | 27.85 | 27.28 | 27.46 | 744,800 | -0.20(-0.72%) |
Jan 11, 2006 | 27.94 | 27.96 | 27.40 | 27.66 | 961,596 | -0.15(-0.54%) |
Jan 10, 2006 | 28.06 | 28.13 | 27.57 | 27.81 | 702,459 | -0.32(-1.14%) |
Jan 09, 2006 | 27.70 | 28.60 | 27.50 | 28.13 | 1,249,576 | +0.49(+1.77%) |
Jan 06, 2006 | 26.99 | 27.74 | 26.54 | 27.64 | 1,263,212 | +0.83(+3.10%) |
Jan 05, 2006 | 26.40 | 27.12 | 26.25 | 26.81 | 1,101,293 | +0.36(+1.36%) |
Jan 04, 2006 | 25.71 | 26.51 | 25.66 | 26.45 | 1,262,369 | +0.84(+3.28%) |