Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.47 | 31.07 | 30.28 | 30.81 | 151,997 | +0.43(+1.41%) |
Mar 30, 2006 | 30.17 | 30.61 | 29.87 | 30.38 | 94,415 | +0.17(+0.57%) |
Mar 29, 2006 | 29.93 | 30.60 | 29.64 | 30.21 | 145,586 | +0.30(+1.00%) |
Mar 28, 2006 | 30.17 | 30.45 | 29.75 | 29.91 | 99,007 | -0.34(-1.13%) |
Mar 27, 2006 | 30.26 | 30.67 | 29.87 | 30.25 | 198,037 | +0.00(+0.00%) |
Mar 24, 2006 | 30.28 | 30.82 | 29.93 | 30.25 | 115,032 | +0.09(+0.28%) |
Mar 23, 2006 | 30.03 | 30.83 | 29.66 | 30.17 | 134,115 | +0.06(+0.20%) |
Mar 22, 2006 | 29.45 | 30.31 | 29.39 | 30.11 | 119,200 | +0.46(+1.56%) |
Mar 21, 2006 | 29.51 | 30.42 | 29.51 | 29.64 | 88,312 | +0.00(+0.00%) |
Mar 20, 2006 | 29.61 | 29.87 | 29.57 | 29.64 | 104,637 | -0.01(-0.03%) |
Mar 17, 2006 | 29.69 | 30.03 | 29.45 | 29.65 | 260,502 | +0.10(+0.35%) |
Mar 16, 2006 | 30.01 | 30.04 | 29.47 | 29.55 | 80,197 | -0.41(-1.38%) |
Mar 15, 2006 | 29.18 | 29.97 | 29.18 | 29.96 | 90,395 | +0.78(+2.68%) |
Mar 14, 2006 | 28.58 | 29.24 | 28.06 | 29.18 | 162,237 | +0.60(+2.10%) |
Mar 13, 2006 | 29.34 | 29.50 | 28.30 | 28.58 | 109,493 | -0.46(-1.60%) |
Mar 10, 2006 | 28.04 | 29.09 | 27.61 | 29.04 | 258,884 | +0.84(+2.98%) |
Mar 09, 2006 | 29.51 | 29.54 | 28.11 | 28.20 | 223,536 | -1.25(-4.25%) |
Mar 08, 2006 | 30.28 | 30.54 | 28.79 | 29.45 | 315,023 | -0.98(-3.21%) |
Mar 07, 2006 | 30.54 | 30.90 | 29.95 | 30.43 | 298,692 | -0.21(-0.67%) |
Mar 06, 2006 | 31.00 | 31.24 | 30.36 | 30.64 | 141,183 | -0.43(-1.38%) |
Mar 03, 2006 | 31.01 | 31.49 | 30.60 | 31.07 | 218,567 | -0.18(-0.58%) |
Mar 02, 2006 | 30.30 | 31.39 | 30.13 | 31.25 | 334,177 | +0.88(+2.88%) |
Mar 01, 2006 | 30.81 | 30.85 | 29.80 | 30.37 | 283,414 | -0.45(-1.48%) |
Feb 28, 2006 | 32.73 | 31.54 | 25.15 | 30.83 | 3,130,283 | -1.91(-5.82%) |
Feb 27, 2006 | 33.27 | 33.82 | 32.66 | 32.73 | 169,220 | -0.75(-2.23%) |
Feb 24, 2006 | 32.53 | 33.75 | 31.85 | 33.48 | 277,782 | +0.72(+2.20%) |
Feb 23, 2006 | 31.98 | 32.84 | 31.53 | 32.76 | 259,156 | +0.82(+2.58%) |
Feb 22, 2006 | 31.58 | 32.55 | 31.58 | 31.93 | 271,514 | +0.35(+1.11%) |
Feb 21, 2006 | 32.10 | 32.10 | 31.14 | 31.58 | 248,877 | -0.21(-0.65%) |
Feb 17, 2006 | 32.05 | 32.05 | 31.57 | 31.79 | 144,602 | -0.05(-0.16%) |
Feb 16, 2006 | 31.73 | 32.33 | 31.62 | 31.84 | 141,222 | +0.11(+0.35%) |
Feb 15, 2006 | 32.11 | 32.39 | 31.41 | 31.73 | 140,675 | -0.39(-1.20%) |
Feb 14, 2006 | 31.12 | 32.47 | 30.73 | 32.11 | 143,728 | +0.86(+2.75%) |
Feb 13, 2006 | 32.02 | 32.37 | 30.97 | 31.26 | 105,514 | -0.99(-3.06%) |
Feb 10, 2006 | 32.00 | 32.32 | 31.25 | 32.24 | 93,772 | -0.02(-0.05%) |
Feb 09, 2006 | 31.61 | 32.77 | 30.23 | 32.26 | 175,542 | +0.59(+1.87%) |
Feb 08, 2006 | 32.27 | 32.38 | 31.28 | 31.67 | 140,089 | -0.60(-1.86%) |
Feb 07, 2006 | 33.70 | 33.70 | 32.22 | 32.27 | 164,525 | -1.67(-4.93%) |
Feb 06, 2006 | 32.61 | 33.99 | 32.56 | 33.94 | 174,052 | +1.52(+4.69%) |
Feb 03, 2006 | 33.02 | 33.33 | 32.20 | 32.42 | 151,853 | -0.70(-2.12%) |
Feb 02, 2006 | 33.47 | 33.78 | 32.74 | 33.13 | 197,024 | -0.25(-0.75%) |
Feb 01, 2006 | 33.56 | 33.67 | 31.69 | 33.38 | 394,811 | +0.38(+1.14%) |
Jan 31, 2006 | 33.11 | 33.52 | 32.77 | 33.00 | 277,828 | -0.21(-0.65%) |
Jan 30, 2006 | 32.72 | 33.82 | 32.37 | 33.21 | 240,646 | +0.14(+0.42%) |
Jan 27, 2006 | 31.53 | 33.74 | 31.26 | 33.08 | 405,910 | +1.54(+4.90%) |
Jan 26, 2006 | 29.40 | 31.54 | 29.22 | 31.53 | 390,370 | +1.93(+6.52%) |
Jan 25, 2006 | 31.54 | 32.05 | 29.02 | 29.60 | 394,105 | -3.04(-9.31%) |
Jan 24, 2006 | 30.22 | 32.77 | 30.20 | 32.64 | 383,597 | +2.39(+7.89%) |
Jan 23, 2006 | 30.22 | 30.34 | 29.38 | 30.25 | 120,483 | +0.19(+0.63%) |
Jan 20, 2006 | 30.28 | 30.36 | 29.81 | 30.06 | 133,262 | -0.12(-0.40%) |
Jan 19, 2006 | 29.60 | 30.23 | 29.38 | 30.18 | 100,247 | +0.62(+2.09%) |
Jan 18, 2006 | 29.27 | 29.61 | 28.88 | 29.57 | 121,974 | +0.06(+0.20%) |
Jan 17, 2006 | 29.02 | 29.61 | 28.60 | 29.51 | 121,225 | +0.50(+1.72%) |
Jan 13, 2006 | 29.18 | 29.18 | 28.75 | 29.01 | 77,037 | -0.32(-1.08%) |
Jan 12, 2006 | 29.47 | 29.77 | 28.96 | 29.33 | 117,219 | +0.03(+0.09%) |
Jan 11, 2006 | 29.22 | 29.97 | 28.77 | 29.30 | 138,129 | -0.03(-0.12%) |
Jan 10, 2006 | 29.21 | 29.56 | 29.10 | 29.33 | 151,302 | -0.27(-0.90%) |
Jan 09, 2006 | 28.40 | 29.83 | 27.48 | 29.60 | 415,983 | -0.90(-2.95%) |
Jan 06, 2006 | 29.37 | 30.59 | 29.10 | 30.50 | 248,956 | +1.42(+4.87%) |
Jan 05, 2006 | 29.19 | 29.49 | 29.04 | 29.09 | 78,050 | -0.14(-0.47%) |
Jan 04, 2006 | 29.39 | 29.59 | 29.05 | 29.22 | 154,688 | +0.06(+0.22%) |