Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.14 | 34.82 | 31.28 | 33.85 | 3,264,797 | +1.84(+5.73%) |
Mar 30, 2006 | 32.88 | 33.34 | 32.00 | 32.02 | 590,959 | -0.83(-2.54%) |
Mar 29, 2006 | 32.07 | 32.97 | 31.98 | 32.85 | 701,426 | +0.88(+2.76%) |
Mar 28, 2006 | 31.84 | 32.76 | 31.84 | 31.97 | 697,553 | +0.37(+1.18%) |
Mar 27, 2006 | 31.45 | 31.87 | 31.45 | 31.60 | 462,046 | +0.01(+0.03%) |
Mar 24, 2006 | 31.62 | 32.24 | 31.53 | 31.59 | 793,244 | +0.04(+0.12%) |
Mar 23, 2006 | 31.87 | 31.88 | 31.17 | 31.55 | 1,531,052 | -0.33(-1.05%) |
Mar 22, 2006 | 31.92 | 32.18 | 31.75 | 31.88 | 821,880 | -0.03(-0.09%) |
Mar 21, 2006 | 32.71 | 32.77 | 31.91 | 31.91 | 998,791 | -0.81(-2.49%) |
Mar 20, 2006 | 33.17 | 33.28 | 32.71 | 32.73 | 999,708 | -0.44(-1.33%) |
Mar 17, 2006 | 33.47 | 33.63 | 33.08 | 33.17 | 1,286,678 | -0.30(-0.91%) |
Mar 16, 2006 | 33.35 | 33.85 | 33.15 | 33.47 | 1,078,176 | +0.23(+0.68%) |
Mar 15, 2006 | 32.87 | 33.36 | 32.51 | 33.25 | 634,473 | +0.33(+1.01%) |
Mar 14, 2006 | 31.95 | 32.91 | 31.64 | 32.91 | 813,218 | +0.96(+3.01%) |
Mar 13, 2006 | 30.91 | 31.98 | 30.91 | 31.95 | 1,198,631 | +1.14(+3.69%) |
Mar 10, 2006 | 30.62 | 31.12 | 29.87 | 30.81 | 575,061 | +0.11(+0.35%) |
Mar 09, 2006 | 31.23 | 31.25 | 30.64 | 30.70 | 553,457 | -0.53(-1.70%) |
Mar 08, 2006 | 31.31 | 31.54 | 30.68 | 31.23 | 1,385,936 | +0.07(+0.22%) |
Mar 07, 2006 | 34.00 | 34.00 | 30.91 | 31.17 | 2,526,072 | -2.21(-6.62%) |
Mar 06, 2006 | 31.77 | 33.65 | 31.77 | 33.37 | 1,155,116 | +0.67(+2.04%) |
Mar 03, 2006 | 32.48 | 33.10 | 32.42 | 32.71 | 678,701 | +0.17(+0.51%) |
Mar 02, 2006 | 32.48 | 32.77 | 32.41 | 32.54 | 663,822 | +0.02(+0.06%) |
Mar 01, 2006 | 32.10 | 32.52 | 31.89 | 32.52 | 742,189 | +0.53(+1.66%) |
Feb 28, 2006 | 32.23 | 32.24 | 31.80 | 31.99 | 704,177 | -0.24(-0.73%) |
Feb 27, 2006 | 32.28 | 32.41 | 32.04 | 32.23 | 836,555 | -0.06(-0.18%) |
Feb 24, 2006 | 31.40 | 32.87 | 31.40 | 32.28 | 1,011,325 | +1.44(+4.68%) |
Feb 23, 2006 | 31.05 | 31.28 | 30.70 | 30.84 | 413,335 | -0.20(-0.63%) |
Feb 22, 2006 | 31.01 | 31.25 | 30.77 | 31.04 | 427,194 | +0.14(+0.44%) |
Feb 21, 2006 | 30.92 | 31.07 | 30.71 | 30.90 | 443,907 | +0.10(+0.32%) |
Feb 17, 2006 | 30.86 | 31.04 | 30.31 | 30.80 | 332,318 | +0.10(+0.32%) |
Feb 16, 2006 | 30.52 | 30.84 | 30.49 | 30.70 | 561,915 | +0.25(+0.81%) |
Feb 15, 2006 | 30.07 | 30.70 | 29.93 | 30.46 | 765,729 | +0.45(+1.50%) |
Feb 14, 2006 | 29.24 | 30.06 | 29.09 | 30.01 | 1,031,911 | +0.81(+2.79%) |
Feb 13, 2006 | 29.39 | 29.39 | 29.01 | 29.19 | 369,209 | -0.20(-0.67%) |
Feb 10, 2006 | 29.38 | 29.46 | 28.74 | 29.39 | 678,904 | +0.06(+0.20%) |
Feb 09, 2006 | 29.39 | 29.53 | 29.29 | 29.33 | 587,698 | -0.02(-0.07%) |
Feb 08, 2006 | 28.96 | 29.35 | 28.55 | 29.35 | 501,179 | +0.62(+2.15%) |
Feb 07, 2006 | 29.34 | 29.38 | 28.58 | 28.73 | 857,038 | -0.36(-1.25%) |
Feb 06, 2006 | 29.39 | 29.39 | 28.94 | 29.10 | 458,581 | -0.20(-0.67%) |
Feb 03, 2006 | 29.21 | 29.50 | 29.05 | 29.29 | 430,353 | -0.12(-0.40%) |
Feb 02, 2006 | 29.24 | 29.79 | 29.11 | 29.41 | 1,253,151 | +0.26(+0.88%) |
Feb 01, 2006 | 28.76 | 29.33 | 28.64 | 29.15 | 1,510,364 | +0.39(+1.36%) |
Jan 31, 2006 | 28.69 | 28.92 | 28.46 | 28.76 | 1,219,114 | +0.08(+0.27%) |
Jan 30, 2006 | 28.31 | 28.75 | 27.97 | 28.68 | 1,515,664 | +0.19(+0.65%) |
Jan 27, 2006 | 28.27 | 28.56 | 27.93 | 28.50 | 2,706,142 | +0.24(+0.83%) |
Jan 26, 2006 | 25.56 | 28.39 | 25.56 | 28.26 | 3,876,035 | +3.43(+13.83%) |
Jan 25, 2006 | 24.64 | 24.88 | 24.53 | 24.83 | 458,378 | +0.20(+0.80%) |
Jan 24, 2006 | 24.67 | 24.73 | 24.36 | 24.63 | 784,480 | -0.01(-0.04%) |
Jan 23, 2006 | 24.58 | 24.83 | 24.48 | 24.64 | 673,809 | +0.11(+0.44%) |
Jan 20, 2006 | 25.28 | 25.28 | 24.26 | 24.53 | 1,136,162 | -0.63(-2.50%) |
Jan 19, 2006 | 24.46 | 25.39 | 24.44 | 25.16 | 975,658 | +0.73(+2.97%) |
Jan 18, 2006 | 24.42 | 24.53 | 24.34 | 24.43 | 647,313 | -0.05(-0.20%) |
Jan 17, 2006 | 24.48 | 24.52 | 24.16 | 24.48 | 499,548 | -0.07(-0.28%) |
Jan 13, 2006 | 24.58 | 24.71 | 24.40 | 24.55 | 716,712 | +0.02(+0.08%) |
Jan 12, 2006 | 24.48 | 24.64 | 24.36 | 24.53 | 768,277 | +0.06(+0.24%) |
Jan 11, 2006 | 24.53 | 24.55 | 24.27 | 24.47 | 734,546 | -0.04(-0.16%) |
Jan 10, 2006 | 23.67 | 24.53 | 23.53 | 24.51 | 957,315 | +0.85(+3.61%) |
Jan 09, 2006 | 23.39 | 23.75 | 23.31 | 23.66 | 682,369 | +0.30(+1.30%) |
Jan 06, 2006 | 23.54 | 23.54 | 23.14 | 23.35 | 403,348 | -0.04(-0.17%) |
Jan 05, 2006 | 23.23 | 23.45 | 23.13 | 23.39 | 766,850 | +0.10(+0.42%) |
Jan 04, 2006 | 23.36 | 23.49 | 23.08 | 23.30 | 634,983 | -0.08(-0.34%) |