Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.92 | 35.55 | 34.38 | 35.42 | 504,800 | +0.25(+0.73%) |
Mar 30, 2006 | 35.70 | 36.67 | 34.50 | 35.17 | 1,300,800 | -0.63(-1.76%) |
Mar 29, 2006 | 34.20 | 35.80 | 34.20 | 35.80 | 1,004,400 | +1.45(+4.21%) |
Mar 28, 2006 | 33.00 | 34.61 | 32.96 | 34.35 | 968,000 | +1.54(+4.71%) |
Mar 27, 2006 | 33.22 | 33.22 | 32.23 | 32.81 | 821,200 | -0.41(-1.25%) |
Mar 24, 2006 | 32.05 | 33.34 | 31.85 | 33.23 | 766,200 | +1.08(+3.36%) |
Mar 23, 2006 | 30.77 | 32.27 | 30.77 | 32.15 | 1,016,200 | +1.75(+5.76%) |
Mar 22, 2006 | 29.00 | 30.61 | 29.00 | 30.39 | 1,238,200 | +1.35(+4.65%) |
Mar 21, 2006 | 28.29 | 29.30 | 27.88 | 29.05 | 818,400 | +0.66(+2.31%) |
Mar 20, 2006 | 29.84 | 30.18 | 28.19 | 28.39 | 554,000 | -1.45(-4.86%) |
Mar 17, 2006 | 29.92 | 29.96 | 29.27 | 29.84 | 489,200 | -0.01(-0.03%) |
Mar 16, 2006 | 28.99 | 30.11 | 28.99 | 29.85 | 759,800 | +1.10(+3.83%) |
Mar 15, 2006 | 28.95 | 29.09 | 28.56 | 28.75 | 496,400 | -0.50(-1.71%) |
Mar 14, 2006 | 28.35 | 29.55 | 28.00 | 29.25 | 428,400 | +1.02(+3.59%) |
Mar 13, 2006 | 27.77 | 28.39 | 27.73 | 28.23 | 325,400 | +0.72(+2.64%) |
Mar 10, 2006 | 27.45 | 27.93 | 26.80 | 27.51 | 264,600 | +0.06(+0.22%) |
Mar 09, 2006 | 27.59 | 28.23 | 26.89 | 27.45 | 366,000 | +0.05(+0.20%) |
Mar 08, 2006 | 27.39 | 27.94 | 26.80 | 27.39 | 563,400 | -0.12(-0.45%) |
Mar 07, 2006 | 28.00 | 28.15 | 27.11 | 27.52 | 537,400 | -0.66(-2.34%) |
Mar 06, 2006 | 30.11 | 30.11 | 28.04 | 28.18 | 826,400 | -1.93(-6.43%) |
Mar 03, 2006 | 29.52 | 30.81 | 29.52 | 30.11 | 919,800 | +0.71(+2.43%) |
Mar 02, 2006 | 27.91 | 29.50 | 27.91 | 29.40 | 986,600 | +1.49(+5.36%) |
Mar 01, 2006 | 26.55 | 29.00 | 26.55 | 27.91 | 1,591,800 | +2.51(+9.86%) |
Feb 28, 2006 | 26.18 | 26.15 | 25.38 | 25.40 | 876,000 | -0.78(-2.96%) |
Feb 27, 2006 | 27.08 | 27.09 | 25.90 | 26.18 | 435,000 | -1.03(-3.79%) |
Feb 24, 2006 | 27.50 | 27.70 | 27.00 | 27.20 | 451,800 | +0.14(+0.52%) |
Feb 23, 2006 | 27.41 | 27.96 | 26.72 | 27.07 | 473,200 | -0.22(-0.81%) |
Feb 22, 2006 | 27.38 | 27.38 | 26.81 | 27.29 | 494,800 | -0.09(-0.33%) |
Feb 21, 2006 | 27.25 | 27.75 | 27.06 | 27.38 | 594,400 | +1.27(+4.89%) |
Feb 17, 2006 | 26.02 | 26.39 | 25.85 | 26.10 | 447,200 | +0.58(+2.25%) |
Feb 16, 2006 | 25.30 | 25.66 | 25.25 | 25.52 | 945,000 | +0.22(+0.89%) |
Feb 15, 2006 | 26.59 | 26.77 | 24.91 | 25.30 | 626,600 | -1.22(-4.60%) |
Feb 14, 2006 | 25.52 | 26.57 | 25.50 | 26.52 | 1,048,400 | +0.02(+0.08%) |
Feb 13, 2006 | 27.77 | 27.77 | 25.93 | 26.50 | 821,200 | -1.30(-4.66%) |
Feb 10, 2006 | 26.98 | 27.91 | 26.50 | 27.80 | 766,400 | +0.61(+2.24%) |
Feb 09, 2006 | 28.62 | 28.88 | 27.15 | 27.18 | 548,400 | -1.32(-4.61%) |
Feb 08, 2006 | 28.50 | 28.86 | 27.20 | 28.50 | 663,600 | +0.32(+1.15%) |
Feb 07, 2006 | 30.20 | 30.20 | 28.12 | 28.18 | 678,400 | -2.15(-7.09%) |
Feb 06, 2006 | 29.12 | 30.54 | 29.12 | 30.32 | 582,400 | +1.38(+4.79%) |
Feb 03, 2006 | 29.79 | 29.79 | 28.66 | 28.94 | 746,400 | -0.75(-2.53%) |
Feb 02, 2006 | 30.50 | 30.95 | 28.79 | 29.69 | 881,600 | -0.86(-2.83%) |
Feb 01, 2006 | 31.39 | 31.82 | 30.53 | 30.55 | 531,200 | -0.93(-2.95%) |
Jan 31, 2006 | 30.88 | 31.62 | 30.57 | 31.48 | 490,200 | +0.73(+2.39%) |
Jan 30, 2006 | 30.77 | 31.05 | 30.20 | 30.75 | 573,800 | +0.48(+1.57%) |
Jan 27, 2006 | 29.70 | 30.80 | 29.51 | 30.27 | 728,800 | +0.57(+1.94%) |
Jan 26, 2006 | 28.52 | 29.70 | 28.33 | 29.70 | 903,200 | +1.18(+4.12%) |
Jan 25, 2006 | 29.20 | 29.25 | 27.66 | 28.52 | 547,600 | -0.55(-1.87%) |
Jan 24, 2006 | 29.32 | 29.68 | 29.00 | 29.07 | 558,200 | -0.25(-0.84%) |
Jan 23, 2006 | 28.62 | 29.65 | 28.55 | 29.32 | 743,600 | +0.66(+2.30%) |
Jan 20, 2006 | 28.50 | 28.98 | 28.40 | 28.66 | 659,400 | +0.33(+1.17%) |
Jan 19, 2006 | 27.07 | 28.35 | 27.07 | 28.32 | 546,600 | +1.14(+4.21%) |
Jan 18, 2006 | 27.42 | 27.71 | 26.92 | 27.18 | 411,600 | -0.23(-0.86%) |
Jan 17, 2006 | 27.43 | 27.62 | 26.90 | 27.41 | 581,000 | +0.96(+3.65%) |
Jan 13, 2006 | 26.52 | 27.09 | 26.13 | 26.45 | 357,800 | -0.07(-0.25%) |
Jan 12, 2006 | 27.12 | 27.76 | 26.48 | 26.52 | 568,800 | -0.52(-1.92%) |
Jan 11, 2006 | 26.36 | 27.20 | 25.88 | 27.04 | 767,200 | +0.71(+2.68%) |
Jan 10, 2006 | 25.75 | 26.37 | 25.72 | 26.33 | 800,000 | +0.76(+2.99%) |
Jan 09, 2006 | 26.05 | 26.05 | 25.43 | 25.57 | 469,200 | -0.41(-1.60%) |
Jan 06, 2006 | 25.85 | 26.10 | 25.68 | 25.98 | 429,200 | +0.40(+1.56%) |
Jan 05, 2006 | 26.07 | 26.07 | 25.30 | 25.58 | 779,400 | -0.54(-2.05%) |
Jan 04, 2006 | 25.09 | 26.25 | 24.88 | 26.11 | 1,081,200 | +0.88(+3.47%) |