Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.62 | 32.84 | 32.56 | 32.76 | 42,536 | +0.06(+0.19%) |
Mar 30, 2006 | 32.66 | 32.94 | 32.66 | 32.70 | 80,618 | -0.04(-0.13%) |
Mar 29, 2006 | 32.48 | 32.86 | 32.48 | 32.74 | 31,985 | +0.09(+0.27%) |
Mar 28, 2006 | 32.79 | 32.97 | 32.22 | 32.65 | 39,264 | -0.08(-0.23%) |
Mar 27, 2006 | 32.75 | 32.81 | 32.70 | 32.73 | 22,062 | -0.10(-0.31%) |
Mar 24, 2006 | 32.86 | 32.89 | 32.64 | 32.83 | 55,298 | -0.06(-0.19%) |
Mar 23, 2006 | 32.58 | 32.89 | 32.58 | 32.89 | 37,592 | +0.21(+0.65%) |
Mar 22, 2006 | 32.24 | 32.71 | 32.09 | 32.68 | 54,284 | +0.39(+1.19%) |
Mar 21, 2006 | 32.38 | 32.51 | 32.29 | 32.29 | 336,534 | -0.24(-0.74%) |
Mar 20, 2006 | 32.62 | 32.75 | 32.37 | 32.53 | 58,124 | -0.17(-0.51%) |
Mar 17, 2006 | 32.59 | 32.71 | 32.33 | 32.70 | 105,677 | +0.20(+0.61%) |
Mar 16, 2006 | 32.38 | 32.50 | 32.31 | 32.50 | 35,633 | +0.15(+0.47%) |
Mar 15, 2006 | 32.38 | 32.38 | 32.04 | 32.35 | 42,443 | +0.03(+0.09%) |
Mar 14, 2006 | 32.02 | 32.32 | 32.02 | 32.32 | 33,444 | +0.24(+0.75%) |
Mar 13, 2006 | 32.21 | 32.24 | 32.03 | 32.08 | 19,375 | -0.12(-0.36%) |
Mar 10, 2006 | 31.93 | 32.20 | 31.82 | 32.20 | 49,867 | +0.35(+1.10%) |
Mar 09, 2006 | 31.87 | 32.01 | 31.84 | 31.84 | 31,599 | -0.09(-0.28%) |
Mar 08, 2006 | 31.75 | 31.94 | 31.64 | 31.93 | 55,760 | +0.23(+0.72%) |
Mar 07, 2006 | 31.68 | 31.73 | 31.36 | 31.71 | 40,616 | +0.21(+0.68%) |
Mar 06, 2006 | 32.06 | 32.06 | 31.38 | 31.49 | 34,846 | -0.43(-1.36%) |
Mar 03, 2006 | 31.86 | 32.14 | 31.80 | 31.93 | 62,435 | -0.05(-0.15%) |
Mar 02, 2006 | 31.69 | 31.97 | 31.55 | 31.97 | 40,987 | +0.23(+0.74%) |
Mar 01, 2006 | 31.49 | 32.03 | 31.42 | 31.74 | 75,887 | +0.14(+0.44%) |
Feb 28, 2006 | 31.73 | 31.65 | 31.38 | 31.60 | 49,022 | -0.12(-0.39%) |
Feb 27, 2006 | 31.57 | 31.73 | 31.57 | 31.73 | 63,914 | +0.17(+0.52%) |
Feb 24, 2006 | 30.99 | 31.56 | 30.99 | 31.56 | 34,486 | +0.21(+0.68%) |
Feb 23, 2006 | 31.25 | 31.49 | 30.99 | 31.35 | 49,057 | +0.12(+0.37%) |
Feb 22, 2006 | 30.98 | 31.28 | 30.78 | 31.23 | 58,894 | +0.40(+1.30%) |
Feb 21, 2006 | 31.20 | 31.20 | 30.77 | 30.83 | 13,378 | -0.38(-1.21%) |
Feb 17, 2006 | 30.83 | 31.24 | 30.78 | 31.21 | 60,467 | +0.24(+0.78%) |
Feb 16, 2006 | 30.78 | 30.98 | 30.62 | 30.97 | 53,848 | +0.36(+1.17%) |
Feb 15, 2006 | 30.56 | 30.77 | 30.41 | 30.61 | 61,855 | -0.05(-0.16%) |
Feb 14, 2006 | 30.70 | 30.82 | 30.58 | 30.66 | 32,130 | +0.01(+0.02%) |
Feb 13, 2006 | 31.04 | 31.04 | 30.62 | 30.65 | 23,803 | -0.22(-0.71%) |
Feb 10, 2006 | 31.34 | 31.35 | 30.87 | 30.87 | 36,463 | -0.35(-1.13%) |
Feb 09, 2006 | 31.00 | 31.31 | 30.88 | 31.22 | 37,138 | +0.31(+1.00%) |
Feb 08, 2006 | 30.82 | 30.91 | 30.70 | 30.91 | 111,775 | -0.02(-0.07%) |
Feb 07, 2006 | 30.65 | 31.00 | 30.65 | 30.93 | 48,929 | +0.03(+0.11%) |
Feb 06, 2006 | 31.00 | 31.09 | 30.63 | 30.90 | 74,794 | -0.10(-0.33%) |
Feb 03, 2006 | 31.33 | 31.33 | 30.77 | 31.00 | 52,715 | -0.17(-0.55%) |
Feb 02, 2006 | 31.00 | 31.18 | 31.00 | 31.18 | 39,977 | +0.08(+0.27%) |
Feb 01, 2006 | 31.69 | 31.69 | 31.00 | 31.09 | 38,498 | -0.32(-1.03%) |
Jan 31, 2006 | 31.31 | 31.49 | 31.21 | 31.42 | 98,759 | +0.25(+0.82%) |
Jan 30, 2006 | 31.62 | 31.62 | 31.16 | 31.16 | 29,432 | -0.49(-1.55%) |
Jan 27, 2006 | 31.32 | 31.65 | 31.31 | 31.65 | 14,068 | +0.27(+0.86%) |
Jan 26, 2006 | 31.17 | 31.50 | 31.17 | 31.38 | 46,410 | +0.16(+0.51%) |
Jan 25, 2006 | 31.40 | 31.41 | 31.20 | 31.22 | 53,205 | -0.34(-1.09%) |
Jan 24, 2006 | 31.45 | 31.68 | 31.45 | 31.57 | 28,259 | +0.15(+0.48%) |
Jan 23, 2006 | 31.26 | 31.44 | 31.24 | 31.42 | 15,894 | +0.18(+0.57%) |
Jan 20, 2006 | 31.68 | 31.68 | 31.04 | 31.24 | 20,130 | -0.55(-1.73%) |
Jan 19, 2006 | 31.53 | 31.80 | 31.46 | 31.79 | 25,015 | +0.08(+0.24%) |
Jan 18, 2006 | 31.72 | 31.72 | 31.38 | 31.71 | 30,810 | +0.07(+0.22%) |
Jan 17, 2006 | 31.76 | 31.83 | 31.56 | 31.64 | 72,977 | -0.23(-0.73%) |
Jan 13, 2006 | 31.77 | 31.97 | 31.69 | 31.88 | 53,711 | +0.03(+0.11%) |
Jan 12, 2006 | 32.06 | 32.14 | 31.82 | 31.84 | 31,351 | -0.21(-0.64%) |
Jan 11, 2006 | 32.27 | 32.28 | 32.04 | 32.05 | 54,309 | -0.16(-0.49%) |
Jan 10, 2006 | 32.06 | 32.30 | 31.85 | 32.21 | 83,515 | +0.22(+0.69%) |
Jan 09, 2006 | 32.15 | 32.27 | 31.68 | 31.99 | 80,696 | -0.43(-1.32%) |
Jan 06, 2006 | 32.24 | 32.42 | 32.07 | 32.42 | 30,103 | +0.08(+0.23%) |
Jan 05, 2006 | 32.20 | 32.35 | 32.07 | 32.34 | 52,239 | +0.21(+0.66%) |
Jan 04, 2006 | 31.64 | 32.15 | 31.64 | 32.13 | 61,039 | +0.51(+1.61%) |