Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.19 | 30.23 | 29.51 | 30.17 | 116,663 | +0.07(+0.24%) |
Mar 30, 2006 | 30.06 | 30.36 | 29.75 | 30.10 | 74,482 | -0.26(-0.86%) |
Mar 29, 2006 | 29.65 | 30.50 | 29.65 | 30.36 | 125,573 | +0.57(+1.91%) |
Mar 28, 2006 | 30.05 | 30.05 | 29.58 | 29.79 | 50,910 | -0.21(-0.71%) |
Mar 27, 2006 | 29.95 | 30.01 | 29.52 | 30.01 | 63,278 | +0.04(+0.13%) |
Mar 24, 2006 | 29.80 | 30.01 | 29.58 | 29.97 | 86,207 | +0.22(+0.74%) |
Mar 23, 2006 | 29.28 | 29.76 | 28.71 | 29.75 | 69,106 | +0.31(+1.04%) |
Mar 22, 2006 | 29.16 | 29.53 | 28.84 | 29.44 | 49,959 | +0.33(+1.14%) |
Mar 21, 2006 | 29.92 | 30.07 | 29.04 | 29.11 | 93,909 | -0.94(-3.12%) |
Mar 20, 2006 | 29.96 | 30.36 | 29.38 | 30.05 | 102,891 | +0.01(+0.03%) |
Mar 17, 2006 | 29.79 | 30.28 | 29.25 | 30.04 | 323,762 | +0.40(+1.36%) |
Mar 16, 2006 | 29.83 | 29.86 | 29.38 | 29.64 | 45,202 | -0.19(-0.63%) |
Mar 15, 2006 | 28.83 | 29.84 | 28.41 | 29.83 | 111,092 | +1.25(+4.36%) |
Mar 14, 2006 | 28.38 | 29.01 | 28.22 | 28.58 | 86,363 | +0.25(+0.89%) |
Mar 13, 2006 | 28.39 | 28.68 | 28.19 | 28.33 | 131,560 | -0.04(-0.14%) |
Mar 10, 2006 | 28.43 | 28.67 | 28.11 | 28.37 | 74,313 | -0.18(-0.64%) |
Mar 09, 2006 | 28.88 | 29.18 | 28.38 | 28.55 | 50,040 | -0.35(-1.20%) |
Mar 08, 2006 | 28.99 | 29.22 | 28.59 | 28.90 | 125,874 | -0.29(-1.00%) |
Mar 07, 2006 | 28.97 | 29.31 | 28.56 | 29.19 | 84,606 | -0.02(-0.05%) |
Mar 06, 2006 | 29.48 | 29.48 | 28.61 | 29.20 | 126,297 | -0.20(-0.67%) |
Mar 03, 2006 | 29.34 | 29.77 | 29.18 | 29.40 | 56,711 | -0.09(-0.32%) |
Mar 02, 2006 | 29.42 | 29.57 | 29.12 | 29.50 | 146,714 | -0.01(-0.03%) |
Mar 01, 2006 | 29.14 | 29.78 | 29.06 | 29.50 | 127,191 | +0.21(+0.73%) |
Feb 28, 2006 | 30.40 | 30.28 | 29.18 | 29.29 | 210,760 | -1.11(-3.66%) |
Feb 27, 2006 | 30.20 | 30.44 | 30.09 | 30.40 | 80,977 | +0.21(+0.71%) |
Feb 24, 2006 | 29.79 | 30.23 | 29.73 | 30.19 | 87,167 | +0.28(+0.95%) |
Feb 23, 2006 | 29.97 | 30.41 | 29.57 | 29.91 | 145,543 | -0.32(-1.07%) |
Feb 22, 2006 | 29.24 | 30.43 | 29.20 | 30.23 | 165,342 | +0.89(+3.04%) |
Feb 21, 2006 | 30.18 | 30.22 | 29.26 | 29.34 | 110,224 | -0.66(-2.21%) |
Feb 17, 2006 | 30.46 | 30.46 | 29.63 | 30.00 | 82,721 | -0.54(-1.78%) |
Feb 16, 2006 | 30.39 | 30.60 | 30.06 | 30.54 | 68,091 | +0.26(+0.86%) |
Feb 15, 2006 | 29.82 | 30.47 | 29.66 | 30.28 | 79,324 | +0.37(+1.24%) |
Feb 14, 2006 | 29.35 | 30.14 | 29.23 | 29.91 | 72,418 | +0.73(+2.51%) |
Feb 13, 2006 | 29.50 | 29.74 | 29.18 | 29.18 | 75,861 | -0.49(-1.65%) |
Feb 10, 2006 | 29.39 | 29.87 | 29.15 | 29.67 | 65,395 | +0.35(+1.18%) |
Feb 09, 2006 | 29.84 | 29.98 | 29.31 | 29.32 | 36,993 | -0.36(-1.22%) |
Feb 08, 2006 | 29.24 | 29.84 | 29.01 | 29.68 | 67,881 | +0.40(+1.37%) |
Feb 07, 2006 | 29.61 | 29.91 | 29.18 | 29.28 | 76,721 | -0.47(-1.56%) |
Feb 06, 2006 | 29.38 | 29.84 | 29.11 | 29.75 | 82,962 | +0.47(+1.59%) |
Feb 03, 2006 | 29.12 | 29.71 | 29.10 | 29.28 | 153,144 | +0.09(+0.30%) |
Feb 02, 2006 | 29.57 | 29.65 | 28.89 | 29.20 | 173,386 | -0.52(-1.75%) |
Feb 01, 2006 | 29.34 | 29.81 | 29.18 | 29.72 | 96,281 | +0.23(+0.78%) |
Jan 31, 2006 | 29.98 | 30.13 | 29.38 | 29.49 | 188,536 | -0.80(-2.63%) |
Jan 30, 2006 | 31.18 | 31.18 | 30.04 | 30.28 | 83,175 | -0.76(-2.44%) |
Jan 27, 2006 | 30.99 | 31.32 | 30.43 | 31.04 | 65,786 | +0.05(+0.15%) |
Jan 26, 2006 | 30.47 | 31.03 | 30.31 | 30.99 | 85,553 | +0.83(+2.75%) |
Jan 25, 2006 | 30.07 | 30.54 | 29.79 | 30.17 | 83,322 | +0.06(+0.21%) |
Jan 24, 2006 | 31.10 | 31.10 | 30.00 | 30.10 | 89,925 | -0.77(-2.48%) |
Jan 23, 2006 | 31.06 | 31.53 | 30.79 | 30.87 | 174,777 | +0.97(+3.24%) |
Jan 20, 2006 | 30.02 | 30.28 | 29.61 | 29.90 | 103,106 | -0.07(-0.24%) |
Jan 19, 2006 | 29.51 | 29.97 | 28.87 | 29.97 | 193,436 | +0.67(+2.29%) |
Jan 18, 2006 | 29.11 | 29.56 | 29.11 | 29.30 | 73,584 | +0.04(+0.13%) |
Jan 17, 2006 | 29.06 | 29.42 | 28.85 | 29.26 | 91,427 | +0.05(+0.16%) |
Jan 13, 2006 | 28.84 | 29.35 | 28.62 | 29.21 | 174,423 | +0.54(+1.90%) |
Jan 12, 2006 | 29.37 | 29.52 | 28.21 | 28.67 | 172,701 | -0.54(-1.84%) |
Jan 11, 2006 | 29.38 | 29.48 | 28.41 | 29.20 | 176,686 | -0.01(-0.03%) |
Jan 10, 2006 | 28.79 | 29.32 | 28.58 | 29.21 | 120,505 | +0.15(+0.52%) |
Jan 09, 2006 | 28.91 | 29.09 | 28.73 | 29.06 | 112,315 | +0.22(+0.77%) |
Jan 06, 2006 | 27.84 | 28.98 | 27.84 | 28.84 | 112,268 | +1.00(+3.60%) |
Jan 05, 2006 | 28.02 | 28.34 | 27.63 | 27.84 | 174,957 | -0.30(-1.07%) |
Jan 04, 2006 | 29.57 | 29.57 | 27.89 | 28.14 | 208,913 | -1.68(-5.63%) |