Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.75 | 31.84 | 31.40 | 31.47 | 275,841 | -0.11(-0.34%) |
Mar 30, 2006 | 31.62 | 31.87 | 31.09 | 31.58 | 539,748 | +0.04(+0.14%) |
Mar 29, 2006 | 30.58 | 31.53 | 30.31 | 31.53 | 242,628 | +1.13(+3.71%) |
Mar 28, 2006 | 30.81 | 30.98 | 30.21 | 30.40 | 261,768 | -0.26(-0.84%) |
Mar 27, 2006 | 30.20 | 30.70 | 30.15 | 30.66 | 201,533 | +0.35(+1.14%) |
Mar 24, 2006 | 30.24 | 30.58 | 29.72 | 30.31 | 181,942 | +0.14(+0.47%) |
Mar 23, 2006 | 30.39 | 30.54 | 29.91 | 30.17 | 219,772 | -0.23(-0.76%) |
Mar 22, 2006 | 29.67 | 30.47 | 29.36 | 30.40 | 266,609 | +0.68(+2.27%) |
Mar 21, 2006 | 30.78 | 31.16 | 29.58 | 29.73 | 342,268 | -1.18(-3.82%) |
Mar 20, 2006 | 30.91 | 31.10 | 30.48 | 30.91 | 521,509 | +0.17(+0.55%) |
Mar 17, 2006 | 30.06 | 31.07 | 29.82 | 30.74 | 789,132 | +0.68(+2.28%) |
Mar 16, 2006 | 30.37 | 30.48 | 30.00 | 30.06 | 297,346 | -0.26(-0.85%) |
Mar 15, 2006 | 30.17 | 30.41 | 29.77 | 30.31 | 390,231 | +0.03(+0.09%) |
Mar 14, 2006 | 30.26 | 30.35 | 29.92 | 30.29 | 445,625 | +0.09(+0.29%) |
Mar 13, 2006 | 30.46 | 30.78 | 30.11 | 30.20 | 344,858 | -0.04(-0.12%) |
Mar 10, 2006 | 30.21 | 30.75 | 29.91 | 30.23 | 462,288 | +0.02(+0.06%) |
Mar 09, 2006 | 30.44 | 30.78 | 30.20 | 30.22 | 392,708 | -0.22(-0.73%) |
Mar 08, 2006 | 30.30 | 30.56 | 30.04 | 30.44 | 325,493 | +0.15(+0.50%) |
Mar 07, 2006 | 30.79 | 30.80 | 29.88 | 30.29 | 388,204 | -0.56(-1.81%) |
Mar 06, 2006 | 31.02 | 31.33 | 30.61 | 30.85 | 292,392 | -0.16(-0.52%) |
Mar 03, 2006 | 31.09 | 31.50 | 30.97 | 31.01 | 280,120 | -0.20(-0.63%) |
Mar 02, 2006 | 31.53 | 31.53 | 30.97 | 31.20 | 553,484 | -0.52(-1.62%) |
Mar 01, 2006 | 30.73 | 31.73 | 30.62 | 31.72 | 584,108 | +1.02(+3.33%) |
Feb 28, 2006 | 30.46 | 30.81 | 30.18 | 30.70 | 898,455 | +0.23(+0.76%) |
Feb 27, 2006 | 30.41 | 30.64 | 30.18 | 30.46 | 373,005 | +0.04(+0.15%) |
Feb 24, 2006 | 30.15 | 30.63 | 29.90 | 30.42 | 375,482 | +0.18(+0.59%) |
Feb 23, 2006 | 30.03 | 30.55 | 29.80 | 30.24 | 440,896 | +0.12(+0.38%) |
Feb 22, 2006 | 29.66 | 30.20 | 29.52 | 30.13 | 299,260 | +0.51(+1.71%) |
Feb 21, 2006 | 29.94 | 30.08 | 29.32 | 29.62 | 291,716 | -0.31(-1.04%) |
Feb 17, 2006 | 30.29 | 30.36 | 29.17 | 29.93 | 273,026 | -0.12(-0.38%) |
Feb 16, 2006 | 29.44 | 30.08 | 29.44 | 30.05 | 236,210 | +0.69(+2.36%) |
Feb 15, 2006 | 29.75 | 29.87 | 29.29 | 29.35 | 314,909 | -0.47(-1.58%) |
Feb 14, 2006 | 29.36 | 30.03 | 29.18 | 29.83 | 535,920 | +0.43(+1.45%) |
Feb 13, 2006 | 29.77 | 29.96 | 29.27 | 29.40 | 291,941 | -0.35(-1.16%) |
Feb 10, 2006 | 29.84 | 30.03 | 29.41 | 29.75 | 469,381 | -0.33(-1.09%) |
Feb 09, 2006 | 30.67 | 30.88 | 29.94 | 30.07 | 437,743 | -0.54(-1.77%) |
Feb 08, 2006 | 30.91 | 31.08 | 30.52 | 30.62 | 470,732 | -0.18(-0.58%) |
Feb 07, 2006 | 30.46 | 31.08 | 30.45 | 30.79 | 631,170 | +0.33(+1.08%) |
Feb 06, 2006 | 30.15 | 30.59 | 29.99 | 30.46 | 537,722 | +0.54(+1.81%) |
Feb 03, 2006 | 30.02 | 30.25 | 29.61 | 29.92 | 436,167 | -0.10(-0.33%) |
Feb 02, 2006 | 30.99 | 30.99 | 29.76 | 30.02 | 581,294 | -0.91(-2.96%) |
Feb 01, 2006 | 30.91 | 31.08 | 30.61 | 30.94 | 417,252 | -0.15(-0.49%) |
Jan 31, 2006 | 31.05 | 31.22 | 30.75 | 31.09 | 587,373 | +0.04(+0.11%) |
Jan 30, 2006 | 31.18 | 31.50 | 31.00 | 31.05 | 1,108,095 | -0.27(-0.85%) |
Jan 27, 2006 | 32.38 | 31.65 | 30.95 | 31.32 | 1,167,542 | -1.06(-3.26%) |
Jan 26, 2006 | 31.26 | 32.54 | 31.04 | 32.37 | 1,044,708 | +1.14(+3.64%) |
Jan 25, 2006 | 31.44 | 32.86 | 30.52 | 31.24 | 5,158,802 | +4.49(+16.81%) |
Jan 24, 2006 | 26.82 | 27.01 | 26.55 | 26.74 | 513,178 | +0.10(+0.37%) |
Jan 23, 2006 | 26.87 | 27.23 | 26.63 | 26.65 | 373,118 | -0.07(-0.27%) |
Jan 20, 2006 | 27.93 | 27.96 | 26.65 | 26.72 | 624,302 | -1.25(-4.48%) |
Jan 19, 2006 | 27.67 | 28.24 | 27.53 | 27.97 | 486,269 | +0.32(+1.16%) |
Jan 18, 2006 | 27.09 | 27.76 | 26.82 | 27.65 | 391,695 | +0.12(+0.42%) |
Jan 17, 2006 | 28.32 | 28.32 | 27.52 | 27.53 | 574,989 | -0.79(-2.79%) |
Jan 13, 2006 | 28.19 | 28.61 | 28.12 | 28.32 | 501,694 | +0.14(+0.50%) |
Jan 12, 2006 | 28.18 | 28.51 | 27.92 | 28.18 | 514,979 | +0.01(+0.03%) |
Jan 11, 2006 | 28.38 | 28.41 | 27.85 | 28.17 | 540,762 | -0.20(-0.72%) |
Jan 10, 2006 | 28.20 | 28.38 | 27.80 | 28.38 | 443,148 | +0.19(+0.66%) |
Jan 09, 2006 | 27.60 | 28.38 | 27.47 | 28.19 | 924,801 | +0.60(+2.16%) |
Jan 06, 2006 | 26.85 | 27.61 | 26.69 | 27.60 | 518,357 | +0.77(+2.88%) |
Jan 05, 2006 | 26.55 | 26.91 | 26.54 | 26.82 | 443,711 | +0.23(+0.87%) |
Jan 04, 2006 | 25.98 | 26.97 | 25.86 | 26.59 | 818,405 | +0.63(+2.43%) |