Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.00 | 32.36 | 31.90 | 32.12 | 268,691 | +0.03(+0.08%) |
Mar 30, 2006 | 32.84 | 32.84 | 31.94 | 32.09 | 206,728 | -0.64(-1.95%) |
Mar 29, 2006 | 32.68 | 32.83 | 32.44 | 32.73 | 140,337 | +0.02(+0.05%) |
Mar 28, 2006 | 32.76 | 33.06 | 32.47 | 32.71 | 227,231 | -0.20(-0.60%) |
Mar 27, 2006 | 33.22 | 33.58 | 32.60 | 32.91 | 132,870 | -0.52(-1.55%) |
Mar 24, 2006 | 33.01 | 33.62 | 32.83 | 33.43 | 166,918 | +0.31(+0.94%) |
Mar 23, 2006 | 33.56 | 33.59 | 32.59 | 33.12 | 259,385 | -0.40(-1.21%) |
Mar 22, 2006 | 32.62 | 33.55 | 32.30 | 33.52 | 253,115 | +0.96(+2.94%) |
Mar 21, 2006 | 31.93 | 33.00 | 31.68 | 32.56 | 237,601 | +0.56(+1.75%) |
Mar 20, 2006 | 31.65 | 32.50 | 31.65 | 32.00 | 233,966 | +0.18(+0.57%) |
Mar 17, 2006 | 32.51 | 32.51 | 31.64 | 31.82 | 513,463 | -0.56(-1.73%) |
Mar 16, 2006 | 31.44 | 32.50 | 31.29 | 32.38 | 339,731 | +0.95(+3.01%) |
Mar 15, 2006 | 31.44 | 31.49 | 31.14 | 31.44 | 295,058 | +0.16(+0.52%) |
Mar 14, 2006 | 30.79 | 31.43 | 30.62 | 31.27 | 263,058 | +0.52(+1.68%) |
Mar 13, 2006 | 30.86 | 31.05 | 30.60 | 30.76 | 156,101 | +0.06(+0.20%) |
Mar 10, 2006 | 30.77 | 30.79 | 30.24 | 30.70 | 202,261 | +0.10(+0.34%) |
Mar 09, 2006 | 30.17 | 30.86 | 30.17 | 30.59 | 219,301 | +0.40(+1.34%) |
Mar 08, 2006 | 29.86 | 30.42 | 29.58 | 30.19 | 191,090 | +0.12(+0.40%) |
Mar 07, 2006 | 30.25 | 30.40 | 29.80 | 30.07 | 210,236 | -0.21(-0.68%) |
Mar 06, 2006 | 30.33 | 30.75 | 30.21 | 30.27 | 353,554 | -0.19(-0.62%) |
Mar 03, 2006 | 30.28 | 31.00 | 29.97 | 30.46 | 173,654 | -0.04(-0.14%) |
Mar 02, 2006 | 30.77 | 30.95 | 30.13 | 30.51 | 120,648 | -0.48(-1.56%) |
Mar 01, 2006 | 30.57 | 31.18 | 30.28 | 30.99 | 103,676 | +0.43(+1.41%) |
Feb 28, 2006 | 30.94 | 31.12 | 29.87 | 30.56 | 289,188 | -0.38(-1.22%) |
Feb 27, 2006 | 30.23 | 31.44 | 30.23 | 30.94 | 368,599 | +0.71(+2.34%) |
Feb 24, 2006 | 30.83 | 30.85 | 29.75 | 30.23 | 257,149 | -0.69(-2.23%) |
Feb 23, 2006 | 30.42 | 30.96 | 29.97 | 30.92 | 207,762 | +0.40(+1.30%) |
Feb 22, 2006 | 30.36 | 30.86 | 29.69 | 30.52 | 333,685 | +0.29(+0.97%) |
Feb 21, 2006 | 30.98 | 31.01 | 29.86 | 30.23 | 299,386 | -0.81(-2.61%) |
Feb 17, 2006 | 31.16 | 31.16 | 30.79 | 31.04 | 231,142 | -0.01(-0.03%) |
Feb 16, 2006 | 31.26 | 31.58 | 31.00 | 31.05 | 307,919 | -0.22(-0.69%) |
Feb 15, 2006 | 31.11 | 31.37 | 30.45 | 31.26 | 687,882 | +1.20(+3.98%) |
Feb 14, 2006 | 29.93 | 30.14 | 26.71 | 30.07 | 3,289,858 | -1.45(-4.59%) |
Feb 13, 2006 | 30.83 | 31.78 | 30.76 | 31.51 | 173,246 | +0.40(+1.27%) |
Feb 10, 2006 | 31.63 | 31.83 | 30.71 | 31.12 | 475,885 | -0.87(-2.72%) |
Feb 09, 2006 | 32.94 | 32.94 | 31.97 | 31.99 | 397,300 | -0.95(-2.88%) |
Feb 08, 2006 | 33.33 | 33.53 | 32.56 | 32.93 | 210,896 | -0.37(-1.11%) |
Feb 07, 2006 | 33.66 | 33.76 | 32.94 | 33.31 | 233,569 | -0.25(-0.74%) |
Feb 06, 2006 | 33.59 | 34.01 | 33.05 | 33.55 | 230,320 | +0.15(+0.44%) |
Feb 03, 2006 | 33.52 | 33.93 | 32.49 | 33.41 | 222,858 | -0.20(-0.59%) |
Feb 02, 2006 | 33.50 | 34.00 | 33.00 | 33.61 | 220,249 | +0.17(+0.52%) |
Feb 01, 2006 | 33.61 | 33.97 | 33.17 | 33.43 | 243,677 | -0.16(-0.46%) |
Jan 31, 2006 | 33.03 | 33.84 | 32.59 | 33.59 | 259,020 | +0.54(+1.64%) |
Jan 30, 2006 | 32.12 | 33.22 | 31.94 | 33.05 | 193,336 | +0.78(+2.43%) |
Jan 27, 2006 | 32.50 | 32.70 | 31.65 | 32.26 | 195,908 | -0.24(-0.74%) |
Jan 26, 2006 | 31.25 | 32.69 | 31.25 | 32.50 | 230,474 | +1.09(+3.48%) |
Jan 25, 2006 | 31.61 | 31.61 | 30.82 | 31.41 | 331,110 | +0.03(+0.11%) |
Jan 24, 2006 | 31.01 | 31.72 | 30.75 | 31.38 | 365,944 | +0.50(+1.62%) |
Jan 23, 2006 | 31.44 | 31.69 | 30.57 | 30.88 | 332,608 | -0.52(-1.65%) |
Jan 20, 2006 | 31.69 | 31.82 | 31.19 | 31.39 | 206,920 | -0.19(-0.60%) |
Jan 19, 2006 | 31.32 | 31.82 | 31.12 | 31.58 | 235,056 | +0.22(+0.71%) |
Jan 18, 2006 | 31.19 | 31.58 | 30.79 | 31.36 | 225,508 | -0.25(-0.79%) |
Jan 17, 2006 | 31.17 | 31.67 | 31.08 | 31.61 | 269,612 | +0.23(+0.74%) |
Jan 13, 2006 | 31.22 | 31.53 | 31.14 | 31.38 | 176,447 | +0.28(+0.89%) |
Jan 12, 2006 | 31.26 | 31.26 | 30.70 | 31.10 | 204,814 | +0.00(+0.00%) |
Jan 11, 2006 | 31.35 | 31.40 | 30.68 | 31.10 | 359,544 | -0.21(-0.66%) |
Jan 10, 2006 | 31.71 | 31.71 | 31.23 | 31.31 | 204,021 | -0.46(-1.44%) |
Jan 09, 2006 | 31.23 | 31.86 | 31.01 | 31.76 | 493,929 | +0.73(+2.36%) |
Jan 06, 2006 | 30.22 | 31.13 | 30.19 | 31.03 | 362,477 | +0.81(+2.68%) |
Jan 05, 2006 | 31.17 | 31.17 | 30.14 | 30.22 | 660,794 | -1.00(-3.20%) |
Jan 04, 2006 | 30.95 | 31.91 | 30.89 | 31.22 | 393,914 | +0.04(+0.14%) |