Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.85 | 32.13 | 31.37 | 32.03 | 1,006,933 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.44 | 31.73 | 849,303 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.51 | 31.80 | 1,089,483 | -0.27(-0.84%) |
Mar 28, 2006 | 31.71 | 32.26 | 31.64 | 32.07 | 2,838,354 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.59 | 851,455 | -0.05(-0.15%) |
Mar 24, 2006 | 31.59 | 31.69 | 31.47 | 31.64 | 658,881 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.43 | 31.55 | 575,951 | -0.11(-0.35%) |
Mar 22, 2006 | 31.52 | 31.85 | 31.47 | 31.66 | 517,077 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.60 | 811,573 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.74 | 543,032 | +0.06(+0.20%) |
Mar 17, 2006 | 31.55 | 31.92 | 31.28 | 31.68 | 793,341 | +0.28(+0.91%) |
Mar 16, 2006 | 31.51 | 31.51 | 31.32 | 31.40 | 758,143 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.55 | 652,677 | +0.12(+0.38%) |
Mar 14, 2006 | 31.47 | 31.57 | 31.06 | 31.43 | 380,591 | -0.12(-0.38%) |
Mar 13, 2006 | 31.47 | 31.92 | 31.46 | 31.55 | 553,161 | +0.12(+0.38%) |
Mar 10, 2006 | 31.40 | 31.43 | 31.12 | 31.43 | 597,348 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.37 | 995,032 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,446 | -0.24(-0.75%) |
Mar 07, 2006 | 31.75 | 31.87 | 31.49 | 31.59 | 699,523 | -0.21(-0.67%) |
Mar 06, 2006 | 31.67 | 31.81 | 31.32 | 31.80 | 541,259 | +0.08(+0.25%) |
Mar 03, 2006 | 31.75 | 32.01 | 31.67 | 31.72 | 487,830 | -0.13(-0.42%) |
Mar 02, 2006 | 31.47 | 31.97 | 31.35 | 31.85 | 806,508 | +0.26(+0.82%) |
Mar 01, 2006 | 31.36 | 31.61 | 31.25 | 31.59 | 725,225 | +0.28(+0.88%) |
Feb 28, 2006 | 30.88 | 31.55 | 30.96 | 31.32 | 3,247,939 | +0.43(+1.41%) |
Feb 27, 2006 | 30.48 | 31.04 | 30.48 | 30.88 | 1,436,396 | +0.39(+1.30%) |
Feb 24, 2006 | 30.47 | 30.60 | 30.44 | 30.49 | 395,657 | -0.12(-0.39%) |
Feb 23, 2006 | 30.63 | 30.76 | 30.57 | 30.61 | 433,767 | -0.12(-0.39%) |
Feb 22, 2006 | 30.60 | 30.83 | 30.49 | 30.72 | 464,027 | +0.13(+0.41%) |
Feb 21, 2006 | 31.14 | 31.19 | 30.50 | 30.60 | 986,928 | -0.39(-1.25%) |
Feb 17, 2006 | 31.16 | 31.41 | 30.95 | 30.98 | 1,288,135 | -0.16(-0.51%) |
Feb 16, 2006 | 29.82 | 31.58 | 29.82 | 31.14 | 3,576,747 | +2.26(+7.82%) |
Feb 15, 2006 | 29.54 | 29.56 | 28.63 | 28.88 | 1,434,877 | -0.55(-1.88%) |
Feb 14, 2006 | 29.48 | 29.59 | 29.18 | 29.44 | 838,668 | +0.02(+0.05%) |
Feb 13, 2006 | 30.21 | 30.21 | 29.34 | 29.42 | 1,330,929 | +0.02(+0.08%) |
Feb 10, 2006 | 29.62 | 29.68 | 29.35 | 29.40 | 534,169 | +0.09(+0.32%) |
Feb 09, 2006 | 29.50 | 30.12 | 29.22 | 29.30 | 1,251,165 | -0.37(-1.25%) |
Feb 08, 2006 | 29.93 | 30.13 | 29.34 | 29.67 | 3,909,732 | -0.25(-0.84%) |
Feb 07, 2006 | 30.09 | 30.44 | 29.80 | 29.93 | 1,003,008 | -0.62(-2.02%) |
Feb 06, 2006 | 30.41 | 30.83 | 30.32 | 30.54 | 943,881 | -0.22(-0.72%) |
Feb 03, 2006 | 30.27 | 31.11 | 30.27 | 30.76 | 1,553,511 | -0.17(-0.56%) |
Feb 02, 2006 | 31.18 | 31.18 | 30.85 | 30.94 | 507,075 | -0.24(-0.79%) |
Feb 01, 2006 | 32.78 | 32.78 | 31.01 | 31.18 | 1,743,173 | -3.14(-9.14%) |
Jan 31, 2006 | 34.27 | 34.43 | 33.91 | 34.32 | 7,072,210 | +0.07(+0.21%) |
Jan 30, 2006 | 34.59 | 34.77 | 33.84 | 34.25 | 2,090,466 | -0.32(-0.94%) |
Jan 27, 2006 | 34.77 | 35.11 | 34.52 | 34.57 | 659,260 | -0.31(-0.88%) |
Jan 26, 2006 | 34.62 | 35.19 | 34.39 | 34.88 | 1,913,084 | +0.18(+0.52%) |
Jan 25, 2006 | 34.51 | 34.73 | 34.37 | 34.70 | 484,791 | +0.08(+0.23%) |
Jan 24, 2006 | 34.39 | 34.74 | 34.39 | 34.62 | 777,388 | +0.26(+0.76%) |
Jan 23, 2006 | 34.06 | 34.40 | 33.99 | 34.36 | 867,535 | +0.28(+0.81%) |
Jan 20, 2006 | 34.36 | 34.43 | 33.88 | 34.08 | 2,817,843 | -0.45(-1.30%) |
Jan 19, 2006 | 33.96 | 34.67 | 33.92 | 34.53 | 909,063 | +0.57(+1.67%) |
Jan 18, 2006 | 33.65 | 34.01 | 33.54 | 33.96 | 2,278,736 | -0.08(-0.23%) |
Jan 17, 2006 | 33.98 | 34.18 | 33.81 | 34.04 | 358,307 | -0.13(-0.39%) |
Jan 13, 2006 | 34.08 | 34.78 | 33.79 | 34.18 | 1,107,335 | +0.17(+0.51%) |
Jan 12, 2006 | 34.16 | 34.36 | 33.82 | 34.00 | 842,719 | -0.32(-0.92%) |
Jan 11, 2006 | 34.36 | 34.46 | 34.14 | 34.32 | 598,867 | +0.04(+0.11%) |
Jan 10, 2006 | 33.77 | 34.36 | 33.77 | 34.28 | 619,758 | +0.43(+1.28%) |
Jan 09, 2006 | 33.49 | 34.18 | 33.49 | 33.84 | 955,782 | +0.30(+0.89%) |
Jan 06, 2006 | 33.82 | 33.84 | 33.24 | 33.54 | 708,892 | -0.28(-0.82%) |
Jan 05, 2006 | 32.38 | 34.07 | 32.22 | 33.82 | 1,118,477 | +1.40(+4.31%) |
Jan 04, 2006 | 32.37 | 32.81 | 32.22 | 32.42 | 1,278,892 | +0.01(+0.02%) |