Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.65 | 30.00 | 29.58 | 29.89 | 84,470 | +0.35(+1.17%) |
Mar 30, 2006 | 29.60 | 29.83 | 29.20 | 29.55 | 68,989 | +0.00(+0.00%) |
Mar 29, 2006 | 29.16 | 29.68 | 29.03 | 29.55 | 72,418 | +0.37(+1.25%) |
Mar 28, 2006 | 29.33 | 29.84 | 29.11 | 29.18 | 96,626 | -0.37(-1.24%) |
Mar 27, 2006 | 31.52 | 31.52 | 29.36 | 29.55 | 289,153 | -0.63(-2.07%) |
Mar 24, 2006 | 29.91 | 30.31 | 29.45 | 30.17 | 82,184 | +0.32(+1.06%) |
Mar 23, 2006 | 29.97 | 30.03 | 29.65 | 29.86 | 43,741 | -0.23(-0.77%) |
Mar 22, 2006 | 29.21 | 30.15 | 29.16 | 30.09 | 119,069 | +0.73(+2.49%) |
Mar 21, 2006 | 29.50 | 29.73 | 29.05 | 29.36 | 129,666 | -0.23(-0.78%) |
Mar 20, 2006 | 29.50 | 29.74 | 29.38 | 29.59 | 110,029 | +0.13(+0.46%) |
Mar 17, 2006 | 29.57 | 29.75 | 29.36 | 29.45 | 297,880 | +0.03(+0.10%) |
Mar 16, 2006 | 29.39 | 29.73 | 29.36 | 29.42 | 174,967 | +0.03(+0.10%) |
Mar 15, 2006 | 29.45 | 29.48 | 28.83 | 29.39 | 151,693 | +0.01(+0.03%) |
Mar 14, 2006 | 29.09 | 29.53 | 28.71 | 29.38 | 138,082 | +0.16(+0.56%) |
Mar 13, 2006 | 29.74 | 29.98 | 29.11 | 29.22 | 86,340 | -0.53(-1.78%) |
Mar 10, 2006 | 29.60 | 29.79 | 29.36 | 29.75 | 64,417 | +0.21(+0.72%) |
Mar 09, 2006 | 30.13 | 30.13 | 29.26 | 29.54 | 91,120 | -0.55(-1.82%) |
Mar 08, 2006 | 30.30 | 30.32 | 29.61 | 30.09 | 113,250 | -0.01(-0.03%) |
Mar 07, 2006 | 30.46 | 30.46 | 29.74 | 30.10 | 124,056 | -0.52(-1.70%) |
Mar 06, 2006 | 29.31 | 30.73 | 29.31 | 30.62 | 116,263 | +0.39(+1.31%) |
Mar 03, 2006 | 30.75 | 30.90 | 30.19 | 30.22 | 108,471 | -0.53(-1.72%) |
Mar 02, 2006 | 31.00 | 31.07 | 30.67 | 30.75 | 162,707 | -0.24(-0.78%) |
Mar 01, 2006 | 30.21 | 31.12 | 30.21 | 30.99 | 200,110 | +0.86(+2.84%) |
Feb 28, 2006 | 31.47 | 31.47 | 29.87 | 30.13 | 368,636 | -1.34(-4.25%) |
Feb 27, 2006 | 32.05 | 32.11 | 31.45 | 31.47 | 189,513 | -0.45(-1.42%) |
Feb 24, 2006 | 31.50 | 31.95 | 31.49 | 31.93 | 127,588 | +0.34(+1.07%) |
Feb 23, 2006 | 32.05 | 32.14 | 31.53 | 31.59 | 121,770 | -0.51(-1.59%) |
Feb 22, 2006 | 31.05 | 32.20 | 31.04 | 32.10 | 577,994 | +1.05(+3.38%) |
Feb 21, 2006 | 32.48 | 32.61 | 30.94 | 31.05 | 304,426 | -1.37(-4.22%) |
Feb 17, 2006 | 33.80 | 33.80 | 32.08 | 32.42 | 281,880 | -1.39(-4.10%) |
Feb 16, 2006 | 33.69 | 35.03 | 33.30 | 33.80 | 495,082 | +2.04(+6.42%) |
Feb 15, 2006 | 31.38 | 31.80 | 31.35 | 31.76 | 66,080 | +0.21(+0.67%) |
Feb 14, 2006 | 30.90 | 31.72 | 30.75 | 31.55 | 122,809 | +0.59(+1.90%) |
Feb 13, 2006 | 31.20 | 31.46 | 30.76 | 30.96 | 100,159 | -0.18(-0.59%) |
Feb 10, 2006 | 31.30 | 31.45 | 30.88 | 31.15 | 101,717 | -0.22(-0.71%) |
Feb 09, 2006 | 31.80 | 31.86 | 31.30 | 31.37 | 159,693 | -0.29(-0.91%) |
Feb 08, 2006 | 31.64 | 31.75 | 31.30 | 31.66 | 104,419 | +0.13(+0.43%) |
Feb 07, 2006 | 32.02 | 32.56 | 31.38 | 31.52 | 149,719 | -0.47(-1.47%) |
Feb 06, 2006 | 31.91 | 32.08 | 31.47 | 31.99 | 164,057 | +0.14(+0.45%) |
Feb 03, 2006 | 32.42 | 32.44 | 31.76 | 31.85 | 141,823 | -0.57(-1.75%) |
Feb 02, 2006 | 33.29 | 33.29 | 32.25 | 32.42 | 160,005 | -0.82(-2.46%) |
Feb 01, 2006 | 33.29 | 33.32 | 32.96 | 33.23 | 123,640 | -0.06(-0.17%) |
Jan 31, 2006 | 32.96 | 33.49 | 32.75 | 33.29 | 220,786 | +0.50(+1.53%) |
Jan 30, 2006 | 32.92 | 33.12 | 32.62 | 32.79 | 103,795 | -0.08(-0.23%) |
Jan 27, 2006 | 32.20 | 33.13 | 32.21 | 32.87 | 168,213 | +0.67(+2.09%) |
Jan 26, 2006 | 32.15 | 32.21 | 32.00 | 32.19 | 170,083 | +0.13(+0.42%) |
Jan 25, 2006 | 31.28 | 32.12 | 31.15 | 32.06 | 236,891 | +0.80(+2.56%) |
Jan 24, 2006 | 31.43 | 31.53 | 31.16 | 31.26 | 178,395 | +0.09(+0.28%) |
Jan 23, 2006 | 31.51 | 31.86 | 31.14 | 31.17 | 148,472 | -0.26(-0.83%) |
Jan 20, 2006 | 31.71 | 31.81 | 31.28 | 31.43 | 140,472 | -0.09(-0.28%) |
Jan 19, 2006 | 31.71 | 31.86 | 31.27 | 31.52 | 212,371 | +0.21(+0.68%) |
Jan 18, 2006 | 30.95 | 31.33 | 30.94 | 31.31 | 173,408 | +0.34(+1.09%) |
Jan 17, 2006 | 31.38 | 31.53 | 30.94 | 30.97 | 178,603 | +0.01(+0.03%) |
Jan 13, 2006 | 31.13 | 31.32 | 30.84 | 30.96 | 182,447 | -0.13(-0.43%) |
Jan 12, 2006 | 31.09 | 31.42 | 30.93 | 31.10 | 137,563 | +0.04(+0.12%) |
Jan 11, 2006 | 31.07 | 31.15 | 30.85 | 31.06 | 133,095 | +0.02(+0.06%) |
Jan 10, 2006 | 30.52 | 31.11 | 30.41 | 31.04 | 276,581 | +0.53(+1.73%) |
Jan 09, 2006 | 30.22 | 30.64 | 30.20 | 30.51 | 353,674 | +0.28(+0.92%) |
Jan 06, 2006 | 30.37 | 30.37 | 29.96 | 30.23 | 303,802 | +0.13(+0.42%) |
Jan 05, 2006 | 30.58 | 30.65 | 29.91 | 30.11 | 381,519 | -0.47(-1.54%) |
Jan 04, 2006 | 30.47 | 30.68 | 30.17 | 30.58 | 277,100 | +0.12(+0.38%) |