Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.36 | 30.36 | 29.53 | 29.82 | 628,769 | -0.58(-1.91%) |
Mar 30, 2006 | 30.74 | 31.77 | 29.90 | 30.40 | 589,112 | -0.26(-0.85%) |
Mar 29, 2006 | 30.98 | 31.34 | 30.02 | 30.66 | 542,290 | -0.07(-0.23%) |
Mar 28, 2006 | 32.26 | 32.40 | 30.68 | 30.73 | 579,117 | -1.73(-5.33%) |
Mar 27, 2006 | 30.55 | 32.73 | 30.28 | 32.46 | 1,240,627 | +2.04(+6.71%) |
Mar 24, 2006 | 30.19 | 30.77 | 30.11 | 30.42 | 678,192 | +0.43(+1.43%) |
Mar 23, 2006 | 30.29 | 30.83 | 29.89 | 29.99 | 791,300 | -0.07(-0.23%) |
Mar 22, 2006 | 28.06 | 30.88 | 28.06 | 30.06 | 1,303,200 | +1.68(+5.92%) |
Mar 21, 2006 | 28.43 | 28.87 | 27.91 | 28.38 | 1,658,301 | +0.14(+0.50%) |
Mar 20, 2006 | 27.49 | 29.98 | 27.20 | 28.24 | 1,103,994 | +0.99(+3.63%) |
Mar 17, 2006 | 28.69 | 28.69 | 27.21 | 27.25 | 778,812 | -0.76(-2.71%) |
Mar 16, 2006 | 28.28 | 28.80 | 27.80 | 28.01 | 884,327 | -0.22(-0.78%) |
Mar 15, 2006 | 28.49 | 28.54 | 26.74 | 28.23 | 1,450,051 | -0.27(-0.95%) |
Mar 14, 2006 | 25.80 | 28.70 | 25.65 | 28.50 | 2,333,362 | +2.95(+11.55%) |
Mar 13, 2006 | 22.96 | 26.10 | 22.73 | 25.55 | 2,478,888 | +2.70(+11.82%) |
Mar 10, 2006 | 22.75 | 23.25 | 22.65 | 22.85 | 398,164 | +0.00(+0.00%) |
Mar 09, 2006 | 23.03 | 23.30 | 22.75 | 22.85 | 531,356 | -0.12(-0.52%) |
Mar 08, 2006 | 23.07 | 23.46 | 22.75 | 22.97 | 364,209 | +0.05(+0.22%) |
Mar 07, 2006 | 22.86 | 23.24 | 22.74 | 22.92 | 608,785 | -0.23(-0.99%) |
Mar 06, 2006 | 22.52 | 23.69 | 22.23 | 23.15 | 551,208 | +0.97(+4.37%) |
Mar 03, 2006 | 22.62 | 22.80 | 21.72 | 22.18 | 1,294,765 | -0.38(-1.68%) |
Mar 02, 2006 | 22.58 | 23.20 | 22.45 | 22.56 | 438,053 | -0.24(-1.05%) |
Mar 01, 2006 | 22.60 | 23.63 | 22.06 | 22.80 | 1,316,323 | +0.30(+1.33%) |
Feb 28, 2006 | 23.07 | 23.31 | 22.24 | 22.50 | 1,376,019 | -0.57(-2.47%) |
Feb 27, 2006 | 23.40 | 23.50 | 22.91 | 23.07 | 873,741 | -0.33(-1.41%) |
Feb 24, 2006 | 24.30 | 24.49 | 23.08 | 23.40 | 1,205,003 | -0.87(-3.58%) |
Feb 23, 2006 | 24.96 | 25.30 | 24.26 | 24.27 | 583,304 | -0.87(-3.46%) |
Feb 22, 2006 | 24.95 | 25.57 | 24.95 | 25.14 | 377,685 | +0.17(+0.68%) |
Feb 21, 2006 | 25.36 | 25.83 | 24.97 | 24.97 | 307,300 | -0.38(-1.50%) |
Feb 17, 2006 | 25.95 | 25.95 | 25.05 | 25.35 | 455,720 | -0.05(-0.20%) |
Feb 16, 2006 | 26.00 | 26.12 | 25.25 | 25.40 | 362,800 | +0.17(+0.67%) |
Feb 15, 2006 | 25.35 | 25.50 | 24.80 | 25.23 | 1,196,179 | +0.06(+0.24%) |
Feb 14, 2006 | 25.28 | 25.63 | 24.87 | 25.17 | 453,170 | -0.11(-0.44%) |
Feb 13, 2006 | 24.43 | 25.70 | 24.40 | 25.28 | 474,654 | +0.53(+2.14%) |
Feb 10, 2006 | 25.23 | 25.33 | 24.20 | 24.75 | 489,379 | -0.56(-2.21%) |
Feb 09, 2006 | 25.41 | 25.68 | 25.14 | 25.31 | 541,930 | -0.15(-0.59%) |
Feb 08, 2006 | 24.23 | 25.84 | 23.50 | 25.46 | 1,407,143 | +1.18(+4.86%) |
Feb 07, 2006 | 22.14 | 25.12 | 21.60 | 24.28 | 2,523,152 | +1.53(+6.73%) |
Feb 06, 2006 | 23.75 | 24.00 | 22.70 | 22.75 | 1,079,389 | -1.11(-4.65%) |
Feb 03, 2006 | 24.65 | 24.65 | 23.75 | 23.86 | 449,865 | -0.79(-3.20%) |
Feb 02, 2006 | 23.85 | 24.95 | 23.48 | 24.65 | 688,333 | +1.08(+4.58%) |
Feb 01, 2006 | 23.80 | 23.95 | 23.35 | 23.57 | 743,456 | -0.38(-1.59%) |
Jan 31, 2006 | 24.42 | 24.70 | 23.80 | 23.95 | 734,222 | -0.62(-2.52%) |
Jan 30, 2006 | 24.79 | 25.67 | 24.42 | 24.57 | 322,361 | -0.10(-0.41%) |
Jan 27, 2006 | 25.37 | 25.70 | 24.52 | 24.67 | 394,242 | -0.55(-2.18%) |
Jan 26, 2006 | 25.10 | 25.35 | 24.50 | 25.22 | 246,347 | +0.44(+1.78%) |
Jan 25, 2006 | 24.99 | 25.33 | 24.22 | 24.78 | 490,908 | +0.25(+1.02%) |
Jan 24, 2006 | 24.75 | 25.18 | 24.26 | 24.53 | 643,570 | -0.08(-0.33%) |
Jan 23, 2006 | 25.28 | 25.50 | 24.50 | 24.61 | 844,813 | -0.55(-2.19%) |
Jan 20, 2006 | 25.98 | 26.01 | 24.95 | 25.16 | 713,943 | -0.82(-3.16%) |
Jan 19, 2006 | 25.80 | 26.50 | 25.71 | 25.98 | 522,816 | +0.07(+0.27%) |
Jan 18, 2006 | 26.00 | 26.47 | 25.75 | 25.91 | 590,391 | -0.14(-0.54%) |
Jan 17, 2006 | 26.98 | 27.21 | 25.60 | 26.05 | 473,884 | -1.07(-3.95%) |
Jan 13, 2006 | 27.09 | 27.58 | 27.01 | 27.12 | 942,132 | -0.12(-0.44%) |
Jan 12, 2006 | 27.86 | 28.30 | 27.01 | 27.24 | 559,000 | -0.69(-2.47%) |
Jan 11, 2006 | 27.22 | 35.02 | 26.80 | 27.93 | 783,533 | +0.59(+2.16%) |
Jan 10, 2006 | 27.64 | 27.82 | 27.16 | 27.34 | 365,288 | -0.52(-1.87%) |
Jan 09, 2006 | 27.47 | 28.33 | 27.20 | 27.86 | 355,418 | +0.32(+1.16%) |
Jan 06, 2006 | 27.40 | 27.89 | 27.27 | 27.54 | 660,060 | +0.13(+0.47%) |
Jan 05, 2006 | 27.17 | 28.28 | 27.07 | 27.41 | 869,990 | +0.21(+0.77%) |
Jan 04, 2006 | 27.24 | 27.40 | 26.76 | 27.20 | 574,484 | -0.25(-0.91%) |