Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.21 | 34.90 | 31.36 | 33.94 | 3,257,009 | +1.84(+5.73%) |
Mar 30, 2006 | 32.96 | 33.42 | 32.08 | 32.10 | 589,549 | -0.84(-2.54%) |
Mar 29, 2006 | 32.15 | 33.05 | 32.06 | 32.93 | 699,753 | +0.89(+2.76%) |
Mar 28, 2006 | 31.92 | 32.83 | 31.92 | 32.05 | 695,890 | +0.37(+1.18%) |
Mar 27, 2006 | 31.53 | 31.95 | 31.53 | 31.67 | 460,944 | +0.01(+0.03%) |
Mar 24, 2006 | 31.69 | 32.31 | 31.60 | 31.66 | 791,352 | +0.04(+0.12%) |
Mar 23, 2006 | 31.95 | 31.96 | 31.24 | 31.62 | 1,527,399 | -0.33(-1.05%) |
Mar 22, 2006 | 32.00 | 32.25 | 31.83 | 31.96 | 819,920 | -0.03(-0.09%) |
Mar 21, 2006 | 32.78 | 32.84 | 31.99 | 31.99 | 996,408 | -0.82(-2.49%) |
Mar 20, 2006 | 33.25 | 33.35 | 32.78 | 32.80 | 997,323 | -0.44(-1.33%) |
Mar 17, 2006 | 33.55 | 33.71 | 33.16 | 33.25 | 1,283,609 | -0.30(-0.91%) |
Mar 16, 2006 | 33.43 | 33.94 | 33.23 | 33.55 | 1,075,605 | +0.23(+0.68%) |
Mar 15, 2006 | 32.95 | 33.44 | 32.59 | 33.33 | 632,960 | +0.33(+1.01%) |
Mar 14, 2006 | 32.03 | 32.99 | 31.71 | 32.99 | 811,278 | +0.96(+3.01%) |
Mar 13, 2006 | 30.98 | 32.06 | 30.98 | 32.03 | 1,195,771 | +1.14(+3.69%) |
Mar 10, 2006 | 30.69 | 31.19 | 29.94 | 30.89 | 573,689 | +0.11(+0.35%) |
Mar 09, 2006 | 31.31 | 31.33 | 30.71 | 30.78 | 552,137 | -0.53(-1.70%) |
Mar 08, 2006 | 31.39 | 31.61 | 30.75 | 31.31 | 1,382,630 | +0.07(+0.22%) |
Mar 07, 2006 | 34.08 | 34.08 | 30.99 | 31.24 | 2,520,047 | -2.21(-6.62%) |
Mar 06, 2006 | 31.85 | 33.73 | 31.85 | 33.45 | 1,152,361 | +0.67(+2.04%) |
Mar 03, 2006 | 32.56 | 33.18 | 32.50 | 32.78 | 677,082 | +0.17(+0.51%) |
Mar 02, 2006 | 32.56 | 32.85 | 32.49 | 32.62 | 662,239 | +0.02(+0.06%) |
Mar 01, 2006 | 32.17 | 32.60 | 31.97 | 32.60 | 740,418 | +0.53(+1.66%) |
Feb 28, 2006 | 32.30 | 32.31 | 31.88 | 32.07 | 702,498 | -0.24(-0.73%) |
Feb 27, 2006 | 32.36 | 32.49 | 32.12 | 32.30 | 834,559 | -0.06(-0.18%) |
Feb 24, 2006 | 31.48 | 32.95 | 31.48 | 32.36 | 1,008,913 | +1.45(+4.68%) |
Feb 23, 2006 | 31.12 | 31.36 | 30.78 | 30.92 | 412,349 | -0.20(-0.63%) |
Feb 22, 2006 | 31.08 | 31.33 | 30.85 | 31.11 | 426,175 | +0.14(+0.44%) |
Feb 21, 2006 | 30.99 | 31.14 | 30.79 | 30.97 | 442,848 | +0.10(+0.32%) |
Feb 17, 2006 | 30.94 | 31.11 | 30.38 | 30.88 | 331,526 | +0.10(+0.32%) |
Feb 16, 2006 | 30.59 | 30.92 | 30.56 | 30.78 | 560,575 | +0.25(+0.81%) |
Feb 15, 2006 | 30.14 | 30.78 | 30.00 | 30.53 | 763,903 | +0.45(+1.50%) |
Feb 14, 2006 | 29.31 | 30.13 | 29.15 | 30.08 | 1,029,449 | +0.82(+2.79%) |
Feb 13, 2006 | 29.46 | 29.46 | 29.08 | 29.26 | 368,328 | -0.20(-0.67%) |
Feb 10, 2006 | 29.45 | 29.53 | 28.81 | 29.46 | 677,285 | +0.06(+0.20%) |
Feb 09, 2006 | 29.46 | 29.60 | 29.36 | 29.40 | 586,296 | -0.02(-0.07%) |
Feb 08, 2006 | 29.03 | 29.42 | 28.61 | 29.42 | 499,983 | +0.62(+2.15%) |
Feb 07, 2006 | 29.41 | 29.45 | 28.64 | 28.80 | 854,994 | -0.36(-1.25%) |
Feb 06, 2006 | 29.46 | 29.46 | 29.01 | 29.16 | 457,488 | -0.20(-0.67%) |
Feb 03, 2006 | 29.28 | 29.57 | 29.12 | 29.36 | 429,327 | -0.12(-0.40%) |
Feb 02, 2006 | 29.31 | 29.86 | 29.18 | 29.48 | 1,250,162 | +0.26(+0.88%) |
Feb 01, 2006 | 28.83 | 29.40 | 28.71 | 29.22 | 1,506,762 | +0.39(+1.36%) |
Jan 31, 2006 | 28.76 | 28.99 | 28.53 | 28.83 | 1,216,206 | +0.08(+0.27%) |
Jan 30, 2006 | 28.38 | 28.82 | 28.03 | 28.75 | 1,512,048 | +0.19(+0.65%) |
Jan 27, 2006 | 28.34 | 28.62 | 27.99 | 28.56 | 2,699,687 | +0.24(+0.83%) |
Jan 26, 2006 | 25.62 | 28.46 | 25.62 | 28.33 | 3,866,790 | +3.44(+13.83%) |
Jan 25, 2006 | 24.70 | 24.94 | 24.59 | 24.89 | 457,284 | +0.20(+0.80%) |
Jan 24, 2006 | 24.73 | 24.79 | 24.41 | 24.69 | 782,609 | -0.01(-0.04%) |
Jan 23, 2006 | 24.64 | 24.89 | 24.54 | 24.70 | 672,202 | +0.11(+0.44%) |
Jan 20, 2006 | 25.34 | 25.34 | 24.32 | 24.59 | 1,133,451 | -0.63(-2.50%) |
Jan 19, 2006 | 24.52 | 25.45 | 24.50 | 25.22 | 973,331 | +0.73(+2.97%) |
Jan 18, 2006 | 24.48 | 24.59 | 24.39 | 24.49 | 645,769 | -0.05(-0.20%) |
Jan 17, 2006 | 24.54 | 24.58 | 24.22 | 24.54 | 498,356 | -0.07(-0.28%) |
Jan 13, 2006 | 24.64 | 24.77 | 24.46 | 24.61 | 715,002 | +0.02(+0.08%) |
Jan 12, 2006 | 24.54 | 24.70 | 24.41 | 24.59 | 766,444 | +0.06(+0.24%) |
Jan 11, 2006 | 24.59 | 24.61 | 24.33 | 24.53 | 732,794 | -0.04(-0.16%) |
Jan 10, 2006 | 23.73 | 24.59 | 23.59 | 24.57 | 955,031 | +0.86(+3.61%) |
Jan 09, 2006 | 23.45 | 23.80 | 23.36 | 23.72 | 680,742 | +0.30(+1.30%) |
Jan 06, 2006 | 23.60 | 23.60 | 23.19 | 23.41 | 402,386 | -0.04(-0.17%) |
Jan 05, 2006 | 23.28 | 23.51 | 23.18 | 23.45 | 765,021 | +0.10(+0.42%) |
Jan 04, 2006 | 23.42 | 23.55 | 23.14 | 23.35 | 633,468 | -0.08(-0.34%) |