Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.72 | 31.72 | 30.72 | 31.69 | 93,092 | +1.59(+5.29%) |
Mar 30, 2006 | 31.02 | 31.27 | 29.81 | 30.10 | 210,625 | -1.94(-6.04%) |
Mar 29, 2006 | 31.59 | 32.21 | 31.49 | 32.04 | 75,300 | +0.52(+1.64%) |
Mar 28, 2006 | 32.05 | 32.05 | 31.17 | 31.52 | 173,245 | -0.75(-2.33%) |
Mar 27, 2006 | 34.00 | 34.00 | 31.93 | 32.27 | 271,369 | -3.36(-9.42%) |
Mar 24, 2006 | 35.25 | 35.95 | 35.17 | 35.63 | 54,273 | +0.24(+0.68%) |
Mar 23, 2006 | 35.06 | 35.39 | 34.90 | 35.39 | 86,981 | +1.80(+5.35%) |
Mar 22, 2006 | 33.11 | 33.66 | 33.08 | 33.59 | 90,935 | +0.79(+2.41%) |
Mar 21, 2006 | 33.14 | 33.30 | 32.80 | 32.80 | 26,238 | -0.26(-0.79%) |
Mar 20, 2006 | 33.26 | 33.27 | 33.04 | 33.06 | 24,441 | -0.20(-0.60%) |
Mar 17, 2006 | 33.33 | 33.38 | 33.26 | 33.26 | 15,994 | -0.07(-0.20%) |
Mar 16, 2006 | 33.11 | 33.39 | 33.05 | 33.33 | 34,864 | -0.06(-0.17%) |
Mar 15, 2006 | 33.00 | 33.39 | 33.00 | 33.39 | 31,629 | +0.66(+2.02%) |
Mar 14, 2006 | 32.55 | 32.73 | 32.11 | 32.72 | 40,615 | +0.00(+0.00%) |
Mar 13, 2006 | 32.69 | 32.87 | 32.69 | 32.72 | 28,215 | +0.57(+1.78%) |
Mar 10, 2006 | 31.72 | 32.19 | 31.63 | 32.15 | 21,745 | +0.60(+1.90%) |
Mar 09, 2006 | 31.55 | 31.88 | 31.52 | 31.55 | 21,565 | -0.18(-0.56%) |
Mar 08, 2006 | 31.72 | 31.73 | 31.36 | 31.73 | 66,674 | -0.58(-1.81%) |
Mar 07, 2006 | 32.79 | 32.79 | 32.22 | 32.31 | 42,772 | -0.52(-1.58%) |
Mar 06, 2006 | 32.83 | 33.45 | 32.74 | 32.83 | 59,305 | -0.67(-1.99%) |
Mar 03, 2006 | 32.77 | 33.57 | 32.77 | 33.50 | 125,440 | +2.29(+7.33%) |
Mar 02, 2006 | 31.05 | 31.38 | 30.98 | 31.21 | 61,821 | -0.01(-0.02%) |
Mar 01, 2006 | 31.02 | 31.22 | 30.94 | 31.22 | 28,394 | +0.12(+0.39%) |
Feb 28, 2006 | 31.13 | 31.38 | 30.93 | 31.09 | 44,389 | -0.04(-0.13%) |
Feb 27, 2006 | 31.33 | 31.46 | 30.89 | 31.13 | 74,941 | -0.98(-3.05%) |
Feb 24, 2006 | 32.00 | 32.15 | 31.61 | 32.11 | 60,743 | -0.56(-1.70%) |
Feb 23, 2006 | 32.97 | 32.97 | 32.57 | 32.67 | 60,204 | -0.30(-0.91%) |
Feb 22, 2006 | 32.97 | 33.02 | 32.89 | 32.97 | 63,619 | +1.08(+3.40%) |
Feb 21, 2006 | 31.54 | 31.88 | 31.52 | 31.88 | 57,508 | +1.09(+3.52%) |
Feb 17, 2006 | 30.65 | 30.88 | 30.60 | 30.80 | 48,522 | +0.03(+0.09%) |
Feb 16, 2006 | 30.55 | 30.82 | 30.06 | 30.77 | 250,342 | +0.78(+2.60%) |
Feb 15, 2006 | 30.05 | 30.24 | 29.87 | 29.99 | 53,914 | +1.39(+4.86%) |
Feb 14, 2006 | 28.38 | 28.65 | 28.35 | 28.60 | 31,629 | +0.45(+1.58%) |
Feb 13, 2006 | 28.29 | 28.37 | 28.08 | 28.16 | 38,638 | +0.17(+0.60%) |
Feb 10, 2006 | 28.21 | 28.27 | 27.83 | 27.99 | 58,047 | +0.93(+3.43%) |
Feb 09, 2006 | 27.40 | 27.40 | 27.05 | 27.06 | 40,076 | -0.87(-3.13%) |
Feb 08, 2006 | 27.82 | 27.95 | 27.48 | 27.93 | 63,439 | +0.83(+3.08%) |
Feb 07, 2006 | 27.40 | 27.42 | 27.02 | 27.10 | 67,033 | -0.32(-1.18%) |
Feb 06, 2006 | 26.82 | 27.43 | 26.82 | 27.42 | 58,047 | +1.09(+4.14%) |
Feb 03, 2006 | 26.57 | 26.57 | 26.05 | 26.33 | 75,839 | -0.45(-1.66%) |
Feb 02, 2006 | 27.21 | 27.21 | 26.73 | 26.78 | 76,199 | -1.66(-5.83%) |
Feb 01, 2006 | 28.13 | 28.63 | 28.13 | 28.43 | 89,318 | +1.16(+4.26%) |
Jan 31, 2006 | 26.86 | 27.46 | 26.85 | 27.27 | 140,177 | +0.40(+1.47%) |
Jan 30, 2006 | 26.55 | 26.88 | 26.54 | 26.88 | 99,202 | +0.17(+0.62%) |
Jan 27, 2006 | 26.85 | 26.93 | 26.54 | 26.71 | 146,108 | +0.51(+1.93%) |
Jan 26, 2006 | 26.32 | 26.37 | 26.06 | 26.20 | 52,297 | -0.33(-1.24%) |
Jan 25, 2006 | 26.72 | 26.79 | 26.34 | 26.53 | 48,163 | -0.29(-1.08%) |
Jan 24, 2006 | 26.79 | 26.96 | 26.78 | 26.82 | 30,192 | +0.12(+0.46%) |
Jan 23, 2006 | 26.57 | 26.83 | 26.57 | 26.70 | 43,490 | +0.40(+1.50%) |
Jan 20, 2006 | 26.93 | 26.99 | 26.30 | 26.30 | 106,211 | -1.20(-4.37%) |
Jan 19, 2006 | 27.32 | 27.57 | 27.29 | 27.50 | 122,026 | +0.52(+1.92%) |
Jan 18, 2006 | 27.04 | 27.60 | 26.93 | 26.99 | 151,140 | +0.89(+3.41%) |
Jan 17, 2006 | 26.15 | 26.26 | 25.91 | 26.10 | 115,376 | +0.40(+1.54%) |
Jan 13, 2006 | 25.71 | 25.81 | 25.64 | 25.70 | 122,924 | +1.64(+6.82%) |
Jan 12, 2006 | 24.20 | 24.20 | 23.99 | 24.06 | 37,021 | -0.23(-0.96%) |
Jan 11, 2006 | 24.34 | 24.34 | 24.07 | 24.29 | 56,250 | -0.39(-1.58%) |
Jan 10, 2006 | 24.65 | 24.74 | 24.56 | 24.68 | 99,382 | +0.65(+2.69%) |
Jan 09, 2006 | 24.48 | 24.48 | 23.97 | 24.04 | 95,787 | -0.45(-1.82%) |
Jan 06, 2006 | 24.35 | 24.54 | 24.27 | 24.48 | 131,012 | +0.69(+2.90%) |
Jan 05, 2006 | 23.82 | 23.87 | 23.68 | 23.79 | 102,437 | +0.68(+2.94%) |
Jan 04, 2006 | 22.81 | 23.16 | 22.81 | 23.11 | 167,853 | +1.00(+4.53%) |