Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.60 | 32.00 | 31.43 | 31.83 | 639,058 | +0.51(+1.62%) |
Mar 30, 2006 | 32.59 | 32.88 | 31.30 | 31.33 | 1,076,184 | +0.03(+0.09%) |
Mar 29, 2006 | 30.91 | 31.70 | 30.69 | 31.30 | 869,499 | +0.28(+0.91%) |
Mar 28, 2006 | 30.43 | 31.02 | 29.60 | 31.02 | 1,056,330 | +0.36(+1.17%) |
Mar 27, 2006 | 30.85 | 31.05 | 30.46 | 30.66 | 1,099,092 | -0.11(-0.34%) |
Mar 24, 2006 | 30.65 | 31.09 | 30.60 | 30.76 | 507,377 | +0.11(+0.37%) |
Mar 23, 2006 | 30.68 | 31.11 | 30.30 | 30.65 | 751,903 | -0.05(-0.17%) |
Mar 22, 2006 | 30.30 | 30.83 | 30.18 | 30.70 | 435,937 | +0.28(+0.91%) |
Mar 21, 2006 | 30.14 | 30.64 | 30.13 | 30.43 | 805,186 | +0.28(+0.94%) |
Mar 20, 2006 | 30.64 | 31.21 | 30.10 | 30.14 | 1,334,115 | +0.32(+1.09%) |
Mar 17, 2006 | 29.24 | 29.93 | 28.76 | 29.82 | 827,925 | +0.72(+2.49%) |
Mar 16, 2006 | 28.14 | 29.68 | 28.14 | 29.09 | 1,732,890 | +1.20(+4.31%) |
Mar 15, 2006 | 27.33 | 27.93 | 27.31 | 27.89 | 696,753 | +0.68(+2.49%) |
Mar 14, 2006 | 26.91 | 27.27 | 26.58 | 27.21 | 281,179 | +0.51(+1.92%) |
Mar 13, 2006 | 26.08 | 26.80 | 26.08 | 26.70 | 414,386 | +0.71(+2.72%) |
Mar 10, 2006 | 26.05 | 26.52 | 25.89 | 25.99 | 1,547,078 | +0.06(+0.25%) |
Mar 09, 2006 | 26.67 | 26.91 | 24.70 | 25.93 | 2,217,360 | -2.04(-7.31%) |
Mar 08, 2006 | 28.12 | 28.42 | 27.61 | 27.97 | 399,114 | -0.05(-0.19%) |
Mar 07, 2006 | 28.49 | 28.52 | 28.02 | 28.03 | 304,935 | -0.37(-1.29%) |
Mar 06, 2006 | 28.15 | 28.69 | 27.88 | 28.39 | 507,547 | +0.28(+1.01%) |
Mar 03, 2006 | 27.97 | 28.46 | 27.80 | 28.11 | 364,667 | +0.02(+0.08%) |
Mar 02, 2006 | 28.72 | 28.75 | 28.09 | 28.09 | 323,771 | -0.63(-2.20%) |
Mar 01, 2006 | 28.02 | 28.72 | 27.93 | 28.72 | 753,770 | +0.80(+2.87%) |
Feb 28, 2006 | 27.87 | 28.08 | 27.47 | 27.92 | 638,379 | +0.04(+0.15%) |
Feb 27, 2006 | 28.20 | 28.20 | 27.79 | 27.87 | 300,863 | -0.34(-1.21%) |
Feb 24, 2006 | 27.47 | 28.23 | 27.18 | 28.22 | 369,927 | +0.78(+2.86%) |
Feb 23, 2006 | 27.54 | 28.03 | 27.41 | 27.43 | 475,815 | -0.11(-0.41%) |
Feb 22, 2006 | 26.80 | 27.66 | 26.77 | 27.54 | 378,582 | +0.87(+3.25%) |
Feb 21, 2006 | 26.82 | 26.98 | 26.51 | 26.68 | 238,077 | -0.25(-0.94%) |
Feb 17, 2006 | 27.05 | 27.10 | 26.80 | 26.93 | 150,855 | -0.06(-0.22%) |
Feb 16, 2006 | 26.52 | 27.03 | 26.47 | 26.99 | 235,871 | +0.47(+1.78%) |
Feb 15, 2006 | 26.58 | 26.70 | 26.37 | 26.52 | 507,038 | -0.12(-0.44%) |
Feb 14, 2006 | 26.22 | 26.77 | 26.17 | 26.64 | 405,053 | +0.37(+1.41%) |
Feb 13, 2006 | 26.42 | 26.34 | 26.14 | 26.27 | 231,289 | -0.14(-0.54%) |
Feb 10, 2006 | 27.33 | 27.39 | 26.09 | 26.41 | 730,692 | -1.04(-3.78%) |
Feb 09, 2006 | 27.40 | 27.62 | 27.32 | 27.44 | 505,850 | +0.05(+0.19%) |
Feb 08, 2006 | 27.40 | 27.53 | 27.26 | 27.39 | 373,151 | +0.11(+0.41%) |
Feb 07, 2006 | 27.33 | 27.40 | 27.04 | 27.28 | 429,319 | -0.06(-0.22%) |
Feb 06, 2006 | 27.24 | 27.35 | 27.11 | 27.34 | 242,828 | +0.28(+1.02%) |
Feb 03, 2006 | 26.72 | 27.30 | 26.72 | 27.06 | 294,075 | +0.21(+0.77%) |
Feb 02, 2006 | 27.10 | 27.26 | 26.48 | 26.85 | 327,504 | -0.25(-0.91%) |
Feb 01, 2006 | 26.49 | 27.11 | 26.48 | 27.10 | 408,787 | +0.62(+2.36%) |
Jan 31, 2006 | 26.85 | 26.85 | 26.17 | 26.48 | 644,658 | -0.55(-2.03%) |
Jan 30, 2006 | 26.86 | 27.23 | 26.81 | 27.03 | 328,183 | +0.22(+0.84%) |
Jan 27, 2006 | 26.70 | 27.08 | 26.56 | 26.80 | 413,199 | +0.10(+0.38%) |
Jan 26, 2006 | 25.95 | 26.76 | 25.95 | 26.70 | 306,802 | +0.85(+3.28%) |
Jan 25, 2006 | 26.11 | 26.11 | 25.72 | 25.85 | 464,106 | -0.29(-1.13%) |
Jan 24, 2006 | 25.54 | 26.23 | 25.54 | 26.15 | 992,696 | +0.75(+2.95%) |
Jan 23, 2006 | 25.63 | 25.67 | 25.37 | 25.40 | 320,547 | -0.22(-0.87%) |
Jan 20, 2006 | 26.55 | 26.55 | 25.41 | 25.62 | 428,131 | -0.99(-3.72%) |
Jan 19, 2006 | 25.93 | 26.71 | 25.80 | 26.61 | 418,120 | +0.65(+2.50%) |
Jan 18, 2006 | 25.73 | 26.13 | 25.46 | 25.96 | 280,500 | +0.05(+0.20%) |
Jan 17, 2006 | 25.93 | 25.99 | 25.67 | 25.91 | 367,212 | -0.16(-0.63%) |
Jan 13, 2006 | 26.13 | 26.22 | 25.98 | 26.08 | 254,367 | +0.08(+0.29%) |
Jan 12, 2006 | 25.99 | 26.25 | 25.85 | 26.00 | 408,956 | -0.11(-0.41%) |
Jan 11, 2006 | 26.12 | 26.18 | 25.84 | 26.11 | 426,095 | +0.05(+0.18%) |
Jan 10, 2006 | 25.19 | 26.08 | 25.19 | 26.06 | 831,828 | +0.80(+3.17%) |
Jan 09, 2006 | 25.16 | 25.41 | 25.03 | 25.26 | 870,348 | -0.26(-1.02%) |
Jan 06, 2006 | 24.99 | 25.93 | 24.93 | 25.52 | 933,643 | +0.94(+3.84%) |
Jan 05, 2006 | 24.39 | 24.85 | 23.93 | 24.57 | 859,318 | +0.42(+1.76%) |
Jan 04, 2006 | 24.66 | 24.90 | 24.15 | 24.15 | 624,974 | -0.34(-1.37%) |