Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.27 | 34.56 | 33.86 | 34.41 | 229,833 | +0.14(+0.40%) |
Mar 30, 2006 | 36.13 | 36.27 | 33.98 | 34.28 | 340,099 | -1.76(-4.89%) |
Mar 29, 2006 | 36.94 | 36.94 | 35.12 | 36.04 | 331,907 | -1.40(-3.74%) |
Mar 28, 2006 | 37.02 | 37.89 | 36.73 | 37.44 | 104,509 | +0.87(+2.37%) |
Mar 27, 2006 | 37.19 | 37.41 | 36.29 | 36.57 | 70,300 | -0.51(-1.36%) |
Mar 24, 2006 | 37.08 | 37.62 | 36.80 | 37.08 | 168,499 | +0.45(+1.23%) |
Mar 23, 2006 | 35.68 | 36.63 | 35.33 | 36.63 | 318,400 | +1.90(+5.46%) |
Mar 22, 2006 | 33.65 | 34.94 | 33.65 | 34.73 | 182,117 | +1.49(+4.48%) |
Mar 21, 2006 | 32.72 | 33.76 | 32.61 | 33.24 | 130,415 | +0.54(+1.66%) |
Mar 20, 2006 | 33.10 | 33.85 | 32.62 | 32.70 | 122,001 | -0.50(-1.50%) |
Mar 17, 2006 | 34.59 | 34.59 | 33.12 | 33.20 | 153,000 | -1.14(-3.31%) |
Mar 16, 2006 | 34.01 | 34.75 | 33.96 | 34.33 | 62,883 | +0.23(+0.66%) |
Mar 15, 2006 | 34.63 | 34.63 | 33.51 | 34.11 | 97,535 | -0.33(-0.94%) |
Mar 14, 2006 | 34.64 | 34.75 | 34.32 | 34.43 | 89,342 | -0.32(-0.91%) |
Mar 13, 2006 | 35.75 | 36.03 | 34.45 | 34.75 | 202,266 | -0.92(-2.58%) |
Mar 10, 2006 | 34.87 | 35.68 | 34.83 | 35.67 | 238,800 | +1.05(+3.03%) |
Mar 09, 2006 | 32.87 | 34.87 | 32.87 | 34.62 | 176,138 | +1.75(+5.33%) |
Mar 08, 2006 | 33.41 | 34.78 | 32.16 | 32.87 | 285,298 | -0.54(-1.62%) |
Mar 07, 2006 | 33.81 | 33.81 | 31.89 | 33.41 | 212,894 | -0.44(-1.31%) |
Mar 06, 2006 | 36.58 | 36.58 | 33.44 | 33.85 | 184,442 | -2.52(-6.93%) |
Mar 03, 2006 | 36.36 | 36.63 | 35.98 | 36.37 | 116,466 | +0.29(+0.80%) |
Mar 02, 2006 | 35.11 | 36.09 | 34.96 | 36.09 | 156,986 | +0.98(+2.78%) |
Mar 01, 2006 | 34.78 | 35.34 | 34.47 | 35.11 | 116,355 | +0.40(+1.15%) |
Feb 28, 2006 | 35.23 | 35.67 | 34.32 | 34.71 | 183,999 | -0.51(-1.46%) |
Feb 27, 2006 | 35.23 | 35.63 | 34.78 | 35.23 | 166,396 | +0.98(+2.85%) |
Feb 24, 2006 | 32.70 | 34.69 | 32.70 | 34.25 | 412,503 | +1.55(+4.75%) |
Feb 23, 2006 | 31.94 | 32.70 | 31.34 | 32.70 | 201,380 | +0.79(+2.49%) |
Feb 22, 2006 | 32.42 | 32.55 | 31.79 | 31.90 | 120,230 | -0.51(-1.59%) |
Feb 21, 2006 | 32.88 | 33.56 | 31.98 | 32.42 | 619,862 | +0.17(+0.53%) |
Feb 17, 2006 | 33.43 | 33.99 | 29.94 | 32.25 | 2,307,740 | -2.06(-6.00%) |
Feb 16, 2006 | 37.94 | 37.94 | 33.66 | 34.31 | 787,587 | -3.92(-10.26%) |
Feb 15, 2006 | 39.22 | 39.22 | 38.12 | 38.23 | 207,469 | -0.99(-2.53%) |
Feb 14, 2006 | 39.48 | 39.69 | 38.39 | 39.22 | 331,021 | +0.01(+0.02%) |
Feb 13, 2006 | 37.76 | 39.52 | 37.51 | 39.21 | 337,774 | +1.71(+4.55%) |
Feb 10, 2006 | 37.35 | 37.94 | 36.90 | 37.50 | 319,175 | +0.41(+1.10%) |
Feb 09, 2006 | 36.13 | 38.52 | 36.13 | 37.10 | 369,991 | +1.55(+4.37%) |
Feb 08, 2006 | 34.69 | 35.68 | 34.51 | 35.54 | 221,529 | +0.85(+2.45%) |
Feb 07, 2006 | 35.26 | 35.50 | 34.46 | 34.69 | 205,809 | -0.33(-0.93%) |
Feb 06, 2006 | 34.23 | 35.02 | 34.13 | 35.02 | 357,702 | +1.10(+3.25%) |
Feb 03, 2006 | 34.78 | 34.96 | 33.92 | 33.92 | 722,601 | +1.94(+6.07%) |
Feb 02, 2006 | 32.88 | 33.18 | 31.38 | 31.98 | 97,535 | -0.06(-0.20%) |
Feb 01, 2006 | 32.29 | 32.67 | 32.04 | 32.04 | 95,874 | +0.20(+0.62%) |
Jan 31, 2006 | 30.76 | 32.07 | 30.71 | 31.84 | 130,969 | +0.66(+2.11%) |
Jan 30, 2006 | 31.32 | 31.77 | 31.04 | 31.18 | 86,242 | -0.33(-1.06%) |
Jan 27, 2006 | 32.97 | 32.97 | 31.12 | 31.51 | 80,153 | -1.02(-3.14%) |
Jan 26, 2006 | 32.52 | 33.07 | 32.43 | 32.54 | 46,498 | +0.14(+0.45%) |
Jan 25, 2006 | 33.47 | 33.74 | 32.07 | 32.39 | 89,010 | -0.23(-0.72%) |
Jan 24, 2006 | 32.29 | 32.88 | 31.82 | 32.63 | 91,113 | +0.80(+2.53%) |
Jan 23, 2006 | 31.16 | 32.16 | 31.03 | 31.82 | 116,687 | +1.28(+4.20%) |
Jan 20, 2006 | 31.16 | 31.24 | 30.48 | 30.54 | 43,398 | -0.44(-1.43%) |
Jan 19, 2006 | 30.49 | 31.30 | 30.39 | 30.98 | 180,788 | +0.99(+3.31%) |
Jan 18, 2006 | 28.54 | 30.02 | 28.36 | 29.99 | 97,313 | +1.30(+4.53%) |
Jan 17, 2006 | 28.87 | 29.18 | 28.32 | 28.69 | 115,802 | -0.18(-0.63%) |
Jan 13, 2006 | 28.81 | 28.99 | 28.50 | 28.87 | 94,435 | +0.41(+1.43%) |
Jan 12, 2006 | 27.49 | 29.03 | 27.49 | 28.46 | 124,658 | +1.16(+4.23%) |
Jan 11, 2006 | 26.02 | 27.35 | 25.88 | 27.31 | 71,961 | +1.36(+5.26%) |
Jan 10, 2006 | 25.56 | 25.97 | 25.47 | 25.94 | 39,412 | +0.38(+1.48%) |
Jan 09, 2006 | 25.07 | 25.64 | 25.07 | 25.56 | 46,055 | +0.50(+1.98%) |
Jan 06, 2006 | 25.43 | 25.43 | 24.68 | 25.07 | 52,919 | -0.24(-0.96%) |
Jan 05, 2006 | 25.57 | 25.62 | 25.29 | 25.31 | 77,275 | -0.44(-1.72%) |
Jan 04, 2006 | 25.29 | 25.96 | 25.29 | 25.75 | 73,843 | +0.49(+1.93%) |