Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.30 | 33.52 | 32.96 | 33.30 | 44,178 | +0.13(+0.41%) |
Mar 30, 2006 | 33.60 | 33.60 | 32.86 | 33.17 | 98,731 | -0.02(-0.05%) |
Mar 29, 2006 | 32.63 | 33.84 | 32.50 | 33.18 | 78,538 | +0.73(+2.27%) |
Mar 28, 2006 | 31.92 | 32.50 | 31.87 | 32.45 | 28,559 | +0.58(+1.83%) |
Mar 27, 2006 | 31.60 | 31.91 | 31.55 | 31.87 | 28,001 | +0.36(+1.14%) |
Mar 24, 2006 | 31.37 | 31.54 | 31.17 | 31.51 | 15,172 | +0.04(+0.14%) |
Mar 23, 2006 | 31.10 | 31.69 | 30.83 | 31.46 | 44,401 | +0.60(+1.95%) |
Mar 22, 2006 | 30.75 | 30.88 | 30.48 | 30.86 | 32,241 | +0.07(+0.23%) |
Mar 21, 2006 | 31.60 | 31.62 | 30.79 | 30.79 | 53,883 | -0.85(-2.69%) |
Mar 20, 2006 | 31.70 | 31.82 | 31.46 | 31.64 | 44,512 | -0.02(-0.06%) |
Mar 17, 2006 | 31.20 | 32.09 | 31.20 | 31.66 | 71,398 | +0.50(+1.61%) |
Mar 16, 2006 | 31.21 | 31.24 | 30.97 | 31.16 | 18,184 | +0.05(+0.17%) |
Mar 15, 2006 | 31.01 | 31.10 | 30.84 | 31.10 | 14,614 | +0.13(+0.41%) |
Mar 14, 2006 | 30.86 | 30.99 | 30.72 | 30.98 | 21,865 | +0.20(+0.64%) |
Mar 13, 2006 | 31.32 | 31.32 | 30.21 | 30.78 | 82,666 | -0.94(-2.97%) |
Mar 10, 2006 | 31.34 | 31.79 | 31.27 | 31.72 | 19,411 | +0.46(+1.46%) |
Mar 09, 2006 | 31.06 | 31.27 | 30.84 | 31.27 | 9,371 | +0.33(+1.07%) |
Mar 08, 2006 | 31.50 | 31.51 | 30.92 | 30.93 | 39,046 | -0.61(-1.93%) |
Mar 07, 2006 | 31.79 | 31.79 | 31.37 | 31.54 | 15,060 | -0.20(-0.62%) |
Mar 06, 2006 | 32.36 | 32.36 | 31.62 | 31.74 | 18,965 | -0.49(-1.53%) |
Mar 03, 2006 | 32.69 | 32.69 | 32.05 | 32.23 | 35,030 | -0.47(-1.43%) |
Mar 02, 2006 | 32.37 | 32.98 | 32.37 | 32.70 | 94,938 | +0.42(+1.31%) |
Mar 01, 2006 | 31.58 | 32.31 | 31.49 | 32.28 | 30,456 | +0.74(+2.36%) |
Feb 28, 2006 | 30.48 | 31.63 | 30.48 | 31.53 | 66,378 | +1.06(+3.47%) |
Feb 27, 2006 | 30.16 | 30.48 | 30.03 | 30.48 | 88,021 | +0.27(+0.89%) |
Feb 24, 2006 | 30.02 | 30.21 | 29.95 | 30.21 | 60,689 | +0.13(+0.45%) |
Feb 23, 2006 | 29.90 | 30.11 | 29.86 | 30.07 | 42,839 | +0.08(+0.27%) |
Feb 22, 2006 | 29.67 | 30.03 | 29.55 | 29.99 | 35,699 | +0.32(+1.09%) |
Feb 21, 2006 | 29.59 | 29.80 | 29.55 | 29.67 | 25,882 | -0.02(-0.06%) |
Feb 17, 2006 | 29.84 | 29.85 | 29.67 | 29.69 | 20,415 | -0.24(-0.81%) |
Feb 16, 2006 | 30.16 | 30.16 | 29.63 | 29.93 | 23,762 | -0.14(-0.48%) |
Feb 15, 2006 | 29.59 | 30.07 | 29.58 | 30.07 | 20,861 | +0.46(+1.54%) |
Feb 14, 2006 | 29.58 | 29.67 | 29.56 | 29.62 | 85,567 | +0.17(+0.58%) |
Feb 13, 2006 | 29.67 | 29.80 | 29.45 | 29.45 | 49,532 | -0.12(-0.39%) |
Feb 10, 2006 | 29.49 | 29.64 | 29.09 | 29.56 | 53,995 | +0.03(+0.09%) |
Feb 09, 2006 | 29.60 | 29.71 | 29.50 | 29.54 | 7,474 | +0.03(+0.09%) |
Feb 08, 2006 | 29.80 | 29.84 | 29.49 | 29.51 | 65,709 | -0.07(-0.24%) |
Feb 07, 2006 | 29.63 | 29.71 | 29.45 | 29.58 | 42,393 | -0.04(-0.15%) |
Feb 06, 2006 | 29.81 | 29.81 | 29.54 | 29.63 | 52,768 | -0.28(-0.93%) |
Feb 03, 2006 | 29.67 | 30.30 | 29.40 | 29.90 | 69,837 | +0.42(+1.43%) |
Feb 02, 2006 | 29.58 | 29.58 | 29.31 | 29.48 | 13,275 | -0.07(-0.24%) |
Feb 01, 2006 | 28.46 | 29.76 | 28.28 | 29.55 | 68,609 | +1.23(+4.34%) |
Jan 31, 2006 | 28.06 | 28.46 | 28.02 | 28.33 | 63,478 | +0.31(+1.12%) |
Jan 30, 2006 | 28.15 | 28.16 | 27.98 | 28.01 | 38,600 | -0.05(-0.19%) |
Jan 27, 2006 | 27.97 | 28.14 | 27.92 | 28.07 | 34,360 | +0.06(+0.22%) |
Jan 26, 2006 | 27.43 | 28.01 | 27.41 | 28.00 | 22,312 | +0.25(+0.90%) |
Jan 25, 2006 | 27.59 | 27.87 | 27.59 | 27.75 | 16,734 | +0.21(+0.75%) |
Jan 24, 2006 | 27.70 | 27.82 | 27.42 | 27.55 | 18,184 | -0.33(-1.19%) |
Jan 23, 2006 | 27.58 | 28.15 | 27.58 | 27.88 | 19,969 | +0.18(+0.65%) |
Jan 20, 2006 | 28.10 | 28.10 | 27.57 | 27.70 | 27,332 | -0.32(-1.15%) |
Jan 19, 2006 | 26.37 | 28.32 | 26.37 | 28.02 | 102,970 | +2.03(+7.79%) |
Jan 18, 2006 | 25.95 | 26.04 | 25.77 | 25.99 | 145,698 | +0.13(+0.52%) |
Jan 17, 2006 | 25.73 | 25.99 | 25.73 | 25.86 | 20,861 | +0.22(+0.84%) |
Jan 13, 2006 | 25.77 | 25.77 | 25.50 | 25.65 | 13,387 | +0.01(+0.03%) |
Jan 12, 2006 | 25.56 | 25.78 | 25.56 | 25.64 | 26,774 | +0.00(+0.00%) |
Jan 11, 2006 | 26.19 | 26.19 | 25.55 | 25.64 | 29,675 | -0.56(-2.12%) |
Jan 10, 2006 | 26.33 | 26.38 | 26.05 | 26.19 | 36,368 | -0.13(-0.51%) |
Jan 09, 2006 | 26.77 | 26.82 | 26.32 | 26.33 | 10,152 | -0.35(-1.31%) |
Jan 06, 2006 | 26.89 | 26.91 | 26.66 | 26.68 | 26,105 | -0.08(-0.30%) |
Jan 05, 2006 | 26.89 | 26.89 | 26.76 | 26.76 | 18,965 | -0.22(-0.80%) |
Jan 04, 2006 | 26.89 | 26.98 | 26.67 | 26.97 | 16,399 | -0.06(-0.23%) |