Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.40 | 35.63 | 34.19 | 35.53 | 1,130,422 | +0.80(+2.30%) |
Mar 30, 2006 | 34.00 | 34.87 | 33.70 | 34.73 | 1,126,364 | +1.73(+5.24%) |
Mar 29, 2006 | 31.70 | 33.00 | 31.70 | 33.00 | 771,156 | +1.20(+3.77%) |
Mar 28, 2006 | 33.05 | 33.10 | 31.63 | 31.80 | 854,265 | -1.00(-3.05%) |
Mar 27, 2006 | 33.00 | 34.48 | 32.47 | 32.80 | 3,087,379 | +0.17(+0.52%) |
Mar 24, 2006 | 31.36 | 32.73 | 31.32 | 32.63 | 881,564 | +3.05(+10.31%) |
Mar 21, 2006 | 29.50 | 30.12 | 29.27 | 29.58 | 467,216 | -0.46(-1.53%) |
Mar 20, 2006 | 30.40 | 30.78 | 30.00 | 30.04 | 604,778 | -0.36(-1.18%) |
Mar 17, 2006 | 28.97 | 30.47 | 28.97 | 30.40 | 3,779,661 | +1.52(+5.26%) |
Mar 16, 2006 | 28.90 | 29.08 | 28.22 | 28.88 | 622,911 | +0.34(+1.19%) |
Mar 15, 2006 | 28.71 | 29.19 | 28.44 | 28.54 | 1,051,344 | +0.24(+0.85%) |
Mar 14, 2006 | 27.64 | 28.70 | 27.51 | 28.30 | 950,292 | +0.25(+0.89%) |
Mar 13, 2006 | 28.95 | 28.97 | 27.83 | 28.05 | 1,261,171 | -0.69(-2.40%) |
Mar 10, 2006 | 27.42 | 28.80 | 27.10 | 28.74 | 1,179,547 | +0.43(+1.52%) |
Mar 09, 2006 | 28.57 | 29.75 | 28.06 | 28.31 | 963,581 | +0.20(+0.71%) |
Mar 08, 2006 | 28.00 | 28.50 | 27.48 | 28.11 | 1,131,861 | -1.05(-3.60%) |
Mar 07, 2006 | 31.00 | 31.00 | 28.92 | 29.16 | 881,213 | -1.64(-5.32%) |
Mar 06, 2006 | 31.80 | 31.80 | 30.80 | 30.80 | 525,400 | -0.73(-2.32%) |
Mar 03, 2006 | 31.85 | 32.00 | 31.18 | 31.53 | 487,526 | -0.39(-1.22%) |
Mar 02, 2006 | 30.25 | 32.02 | 29.85 | 31.92 | 878,729 | +1.72(+5.70%) |
Mar 01, 2006 | 29.30 | 30.35 | 29.30 | 30.20 | 678,584 | +1.17(+4.03%) |
Feb 28, 2006 | 29.80 | 29.93 | 29.03 | 29.03 | 570,825 | -0.44(-1.49%) |
Feb 27, 2006 | 30.21 | 30.21 | 29.25 | 29.47 | 865,235 | -1.10(-3.60%) |
Feb 24, 2006 | 30.10 | 30.57 | 29.50 | 30.57 | 917,565 | +1.19(+4.05%) |
Feb 23, 2006 | 30.70 | 30.70 | 29.38 | 29.38 | 727,568 | -1.17(-3.83%) |
Feb 22, 2006 | 29.75 | 30.87 | 29.75 | 30.55 | 426,843 | +0.37(+1.23%) |
Feb 21, 2006 | 30.80 | 30.95 | 29.49 | 30.18 | 1,055,620 | +0.51(+1.72%) |
Feb 17, 2006 | 29.81 | 30.73 | 29.54 | 29.67 | 685,757 | +0.09(+0.30%) |
Feb 16, 2006 | 27.50 | 29.77 | 27.48 | 29.58 | 919,233 | +1.87(+6.75%) |
Feb 15, 2006 | 27.90 | 28.86 | 27.17 | 27.71 | 780,511 | -0.27(-0.96%) |
Feb 14, 2006 | 26.60 | 28.05 | 26.48 | 27.98 | 658,001 | +1.48(+5.58%) |
Feb 13, 2006 | 26.70 | 27.23 | 26.03 | 26.50 | 607,683 | -0.51(-1.89%) |
Feb 10, 2006 | 27.99 | 27.99 | 26.63 | 27.01 | 650,443 | -1.04(-3.71%) |
Feb 09, 2006 | 28.19 | 28.70 | 27.88 | 28.05 | 421,037 | +0.80(+2.94%) |
Feb 08, 2006 | 27.51 | 27.73 | 26.29 | 27.25 | 887,203 | -0.43(-1.55%) |
Feb 07, 2006 | 29.34 | 29.34 | 27.29 | 27.68 | 1,098,586 | +6.58(+31.18%) |
Feb 06, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |