Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.91 | 31.16 | 30.47 | 31.04 | 195,236 | +0.17(+0.55%) |
Mar 30, 2006 | 31.08 | 31.31 | 30.21 | 30.87 | 212,690 | -0.16(-0.52%) |
Mar 29, 2006 | 30.66 | 31.30 | 30.38 | 31.03 | 224,429 | +0.32(+1.03%) |
Mar 28, 2006 | 31.04 | 31.04 | 30.47 | 30.71 | 164,653 | -0.41(-1.33%) |
Mar 27, 2006 | 31.56 | 31.56 | 30.95 | 31.13 | 125,266 | -0.34(-1.07%) |
Mar 24, 2006 | 31.32 | 31.48 | 30.97 | 31.46 | 97,463 | +0.08(+0.27%) |
Mar 23, 2006 | 31.21 | 31.46 | 31.05 | 31.38 | 72,132 | +0.07(+0.23%) |
Mar 22, 2006 | 31.01 | 31.46 | 30.75 | 31.31 | 138,395 | +0.23(+0.75%) |
Mar 21, 2006 | 31.83 | 32.01 | 30.98 | 31.08 | 206,357 | -0.75(-2.36%) |
Mar 20, 2006 | 32.05 | 32.05 | 31.14 | 31.83 | 190,757 | -0.22(-0.69%) |
Mar 17, 2006 | 32.05 | 32.07 | 31.58 | 32.05 | 277,872 | +0.07(+0.22%) |
Mar 16, 2006 | 31.76 | 32.21 | 31.76 | 31.98 | 96,537 | +0.30(+0.96%) |
Mar 15, 2006 | 32.09 | 32.09 | 31.52 | 31.67 | 207,439 | -0.42(-1.31%) |
Mar 14, 2006 | 32.05 | 32.30 | 31.76 | 32.09 | 73,831 | +0.06(+0.18%) |
Mar 13, 2006 | 32.27 | 32.43 | 31.85 | 32.03 | 67,189 | -0.24(-0.74%) |
Mar 10, 2006 | 31.92 | 32.27 | 31.56 | 32.27 | 71,514 | +0.41(+1.30%) |
Mar 09, 2006 | 31.79 | 32.09 | 31.50 | 31.86 | 152,451 | +0.14(+0.43%) |
Mar 08, 2006 | 32.38 | 32.52 | 31.40 | 31.72 | 611,350 | -0.60(-1.86%) |
Mar 07, 2006 | 33.02 | 33.06 | 32.08 | 32.33 | 220,413 | -0.85(-2.58%) |
Mar 06, 2006 | 33.02 | 33.24 | 32.55 | 33.18 | 174,075 | +0.00(+0.00%) |
Mar 03, 2006 | 33.02 | 33.37 | 32.89 | 33.18 | 171,759 | +0.05(+0.14%) |
Mar 02, 2006 | 33.15 | 33.21 | 32.79 | 33.13 | 190,294 | -0.01(-0.04%) |
Mar 01, 2006 | 32.94 | 33.15 | 32.54 | 33.15 | 206,357 | +0.19(+0.59%) |
Feb 28, 2006 | 32.61 | 33.13 | 32.55 | 32.95 | 415,805 | +0.34(+1.05%) |
Feb 27, 2006 | 31.53 | 32.89 | 31.53 | 32.61 | 326,064 | +1.02(+3.22%) |
Feb 24, 2006 | 31.85 | 31.92 | 31.57 | 31.59 | 258,565 | -0.13(-0.41%) |
Feb 23, 2006 | 31.76 | 32.09 | 31.53 | 31.72 | 232,152 | -0.19(-0.61%) |
Feb 22, 2006 | 32.07 | 32.69 | 31.20 | 31.92 | 284,668 | -0.15(-0.46%) |
Feb 21, 2006 | 31.37 | 32.08 | 31.20 | 32.07 | 293,318 | +0.76(+2.44%) |
Feb 17, 2006 | 31.46 | 31.46 | 30.78 | 31.30 | 243,428 | +0.60(+1.94%) |
Feb 16, 2006 | 30.97 | 30.97 | 30.51 | 30.71 | 118,779 | -0.19(-0.63%) |
Feb 15, 2006 | 30.69 | 30.98 | 30.36 | 30.90 | 123,258 | +0.16(+0.53%) |
Feb 14, 2006 | 30.71 | 31.10 | 30.29 | 30.74 | 175,774 | +0.08(+0.27%) |
Feb 13, 2006 | 31.15 | 31.15 | 30.42 | 30.66 | 144,574 | -0.25(-0.82%) |
Feb 10, 2006 | 30.38 | 30.91 | 29.91 | 30.91 | 174,848 | +0.47(+1.53%) |
Feb 09, 2006 | 30.88 | 30.95 | 30.32 | 30.44 | 85,570 | -0.50(-1.61%) |
Feb 08, 2006 | 30.44 | 31.11 | 30.33 | 30.94 | 167,125 | +0.54(+1.79%) |
Feb 07, 2006 | 30.49 | 30.91 | 30.30 | 30.40 | 162,645 | -0.25(-0.82%) |
Feb 06, 2006 | 30.80 | 30.83 | 30.25 | 30.65 | 243,428 | -0.36(-1.17%) |
Feb 03, 2006 | 30.95 | 31.57 | 30.43 | 31.01 | 285,595 | +0.06(+0.21%) |
Feb 02, 2006 | 31.69 | 31.82 | 30.41 | 30.95 | 297,952 | -0.96(-3.00%) |
Feb 01, 2006 | 31.83 | 31.95 | 31.44 | 31.90 | 249,915 | +0.07(+0.22%) |
Jan 31, 2006 | 33.41 | 33.41 | 31.65 | 31.83 | 653,363 | -2.80(-8.09%) |
Jan 30, 2006 | 34.46 | 34.72 | 34.43 | 34.64 | 226,283 | -0.04(-0.11%) |
Jan 27, 2006 | 34.78 | 34.80 | 34.31 | 34.68 | 263,508 | -0.10(-0.28%) |
Jan 26, 2006 | 34.75 | 34.83 | 34.32 | 34.77 | 273,856 | +0.08(+0.24%) |
Jan 25, 2006 | 33.95 | 34.78 | 33.86 | 34.69 | 266,597 | +0.80(+2.37%) |
Jan 24, 2006 | 32.37 | 34.00 | 32.28 | 33.89 | 309,845 | +1.52(+4.68%) |
Jan 23, 2006 | 32.63 | 32.76 | 32.16 | 32.37 | 183,806 | -0.27(-0.81%) |
Jan 20, 2006 | 33.61 | 33.61 | 32.46 | 32.64 | 171,295 | -1.07(-3.19%) |
Jan 19, 2006 | 32.74 | 33.74 | 32.53 | 33.71 | 194,310 | +1.04(+3.17%) |
Jan 18, 2006 | 32.52 | 33.05 | 32.47 | 32.68 | 100,398 | -0.01(-0.02%) |
Jan 17, 2006 | 33.20 | 33.31 | 32.52 | 32.68 | 153,069 | -0.98(-2.92%) |
Jan 13, 2006 | 33.23 | 33.92 | 33.15 | 33.67 | 241,729 | +0.48(+1.44%) |
Jan 12, 2006 | 32.53 | 33.72 | 32.53 | 33.19 | 214,235 | +0.62(+1.91%) |
Jan 11, 2006 | 32.36 | 32.61 | 32.27 | 32.57 | 158,012 | +0.21(+0.64%) |
Jan 10, 2006 | 32.01 | 32.36 | 31.66 | 32.36 | 135,769 | +0.25(+0.79%) |
Jan 09, 2006 | 31.87 | 32.18 | 31.70 | 32.11 | 124,185 | +0.19(+0.61%) |
Jan 06, 2006 | 32.09 | 32.09 | 31.23 | 31.91 | 154,768 | +0.43(+1.36%) |
Jan 05, 2006 | 31.34 | 31.63 | 31.14 | 31.48 | 149,053 | +0.25(+0.79%) |
Jan 04, 2006 | 31.08 | 31.28 | 30.97 | 31.24 | 96,382 | +0.23(+0.73%) |