Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.30 | 32.50 | 30.60 | 31.70 | 54,539 | -0.90(-2.76%) |
Mar 30, 2006 | 33.40 | 33.90 | 30.82 | 32.60 | 26,789 | -0.80(-2.40%) |
Mar 29, 2006 | 35.30 | 35.30 | 33.00 | 33.40 | 23,769 | -0.30(-0.89%) |
Mar 28, 2006 | 34.60 | 34.60 | 33.00 | 33.70 | 6,833 | -0.00(-0.00%) |
Mar 27, 2006 | 36.00 | 36.00 | 33.50 | 33.70 | 13,336 | -2.30(-6.39%) |
Mar 24, 2006 | 33.70 | 36.20 | 32.64 | 36.00 | 58,844 | +2.00(+5.88%) |
Mar 23, 2006 | 34.60 | 36.00 | 33.50 | 34.00 | 26,920 | -0.10(-0.29%) |
Mar 22, 2006 | 32.40 | 34.10 | 32.40 | 34.10 | 20,170 | +1.20(+3.65%) |
Mar 21, 2006 | 32.80 | 33.50 | 32.00 | 32.90 | 8,497 | -0.10(-0.30%) |
Mar 20, 2006 | 32.40 | 33.40 | 32.40 | 33.00 | 7,412 | +0.40(+1.23%) |
Mar 17, 2006 | 33.50 | 33.50 | 32.60 | 32.60 | 5,048 | -0.90(-2.69%) |
Mar 16, 2006 | 34.50 | 34.50 | 32.50 | 33.50 | 7,113 | +0.50(+1.52%) |
Mar 15, 2006 | 34.40 | 34.50 | 32.70 | 33.00 | 7,924 | +0.80(+2.48%) |
Mar 14, 2006 | 32.40 | 33.80 | 31.10 | 32.20 | 7,950 | -0.20(-0.62%) |
Mar 13, 2006 | 34.50 | 34.50 | 32.10 | 32.40 | 5,607 | -0.10(-0.31%) |
Mar 10, 2006 | 32.40 | 34.50 | 31.90 | 32.50 | 6,721 | +0.10(+0.31%) |
Mar 09, 2006 | 33.50 | 33.50 | 31.50 | 32.40 | 18,911 | -0.30(-0.92%) |
Mar 08, 2006 | 35.00 | 35.00 | 32.50 | 32.70 | 18,628 | -2.30(-6.57%) |
Mar 07, 2006 | 36.50 | 36.50 | 32.50 | 35.00 | 26,970 | -0.30(-0.85%) |
Mar 06, 2006 | 36.00 | 36.60 | 34.60 | 35.30 | 19,712 | -0.20(-0.56%) |
Mar 03, 2006 | 35.00 | 35.70 | 33.50 | 35.50 | 17,202 | +1.50(+4.41%) |
Mar 02, 2006 | 35.00 | 35.00 | 32.90 | 34.00 | 6,685 | +1.40(+4.29%) |
Mar 01, 2006 | 31.60 | 32.80 | 30.30 | 32.60 | 19,084 | +1.00(+3.16%) |
Feb 28, 2006 | 32.60 | 32.60 | 30.40 | 31.60 | 9,975 | -1.00(-3.07%) |
Feb 27, 2006 | 34.20 | 34.20 | 32.10 | 32.60 | 14,223 | -2.00(-5.78%) |
Feb 24, 2006 | 35.00 | 35.20 | 33.70 | 34.60 | 17,855 | +0.00(+0.00%) |
Feb 23, 2006 | 33.20 | 36.00 | 32.30 | 34.60 | 21,500 | +1.20(+3.59%) |
Feb 22, 2006 | 34.60 | 34.70 | 32.50 | 33.40 | 43,826 | +0.10(+0.30%) |
Feb 21, 2006 | 32.00 | 33.40 | 31.50 | 33.30 | 26,894 | +2.30(+7.42%) |
Feb 17, 2006 | 31.40 | 31.40 | 29.60 | 31.00 | 19,176 | +0.10(+0.32%) |
Feb 16, 2006 | 30.10 | 30.90 | 29.40 | 30.90 | 33,550 | +1.30(+4.39%) |
Feb 15, 2006 | 30.60 | 30.60 | 28.50 | 29.60 | 53,732 | -1.40(-4.52%) |
Feb 14, 2006 | 33.80 | 34.10 | 30.50 | 31.00 | 23,341 | -3.10(-9.09%) |
Feb 13, 2006 | 36.70 | 36.70 | 31.00 | 34.10 | 31,427 | -2.40(-6.57%) |
Feb 10, 2006 | 38.40 | 38.50 | 35.60 | 36.50 | 27,903 | -0.90(-2.41%) |
Feb 09, 2006 | 39.20 | 39.20 | 36.50 | 37.40 | 43,190 | +0.80(+2.19%) |
Feb 08, 2006 | 36.00 | 37.00 | 34.70 | 36.60 | 63,498 | +1.80(+5.17%) |
Feb 07, 2006 | 34.70 | 36.00 | 34.20 | 34.80 | 56,895 | +0.70(+2.05%) |
Feb 06, 2006 | 34.00 | 35.00 | 34.00 | 34.10 | 33,465 | +0.90(+2.71%) |
Feb 03, 2006 | 35.00 | 35.50 | 33.10 | 33.20 | 67,526 | -1.40(-4.05%) |
Feb 02, 2006 | 33.40 | 35.30 | 33.40 | 34.60 | 36,463 | +0.20(+0.58%) |
Feb 01, 2006 | 34.40 | 36.20 | 32.50 | 34.40 | 76,892 | +0.10(+0.29%) |
Jan 31, 2006 | 32.30 | 36.40 | 31.50 | 34.30 | 76,349 | +2.00(+6.19%) |
Jan 30, 2006 | 28.10 | 34.50 | 27.70 | 32.30 | 87,853 | +4.70(+17.03%) |
Jan 27, 2006 | 28.00 | 28.50 | 26.70 | 27.60 | 21,610 | +0.40(+1.47%) |
Jan 26, 2006 | 28.50 | 28.50 | 26.70 | 27.20 | 27,490 | -0.80(-2.86%) |
Jan 25, 2006 | 29.50 | 29.50 | 27.00 | 28.00 | 48,852 | +0.20(+0.72%) |
Jan 24, 2006 | 29.00 | 30.00 | 25.00 | 27.80 | 49,498 | +0.20(+0.72%) |
Jan 23, 2006 | 25.20 | 29.30 | 24.94 | 27.60 | 41,565 | +2.10(+8.24%) |
Jan 20, 2006 | 25.50 | 25.50 | 21.50 | 25.50 | 61,090 | +2.00(+8.51%) |
Jan 19, 2006 | 25.00 | 25.50 | 22.60 | 23.50 | 52,762 | -1.70(-6.75%) |
Jan 18, 2006 | 29.50 | 29.50 | 24.00 | 25.20 | 123,245 | -4.40(-14.86%) |
Jan 17, 2006 | 20.50 | 30.10 | 19.90 | 29.60 | 328,094 | +10.10(+51.79%) |
Jan 13, 2006 | 20.00 | 20.80 | 19.00 | 19.50 | 10,100 | +1.20(+6.56%) |
Jan 12, 2006 | 15.90 | 19.50 | 14.90 | 18.30 | 178,950 | +3.00(+19.61%) |
Jan 11, 2006 | 14.90 | 16.50 | 14.00 | 15.30 | 63,601 | +1.79(+13.25%) |
Jan 10, 2006 | 13.90 | 14.20 | 13.10 | 13.51 | 31,581 | +0.57(+4.40%) |
Jan 09, 2006 | 13.00 | 13.10 | 12.60 | 12.94 | 14,164 | -0.06(-0.46%) |
Jan 06, 2006 | 13.00 | 13.00 | 12.63 | 13.00 | 17,445 | +0.30(+2.36%) |
Jan 05, 2006 | 12.80 | 13.30 | 12.50 | 12.70 | 20,008 | -0.30(-2.31%) |
Jan 04, 2006 | 14.00 | 14.00 | 12.70 | 13.00 | 18,757 | -0.50(-3.70%) |