Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.00 | 35.92 | 34.95 | 35.60 | 265,600 | +0.70(+2.01%) |
Mar 30, 2006 | 35.10 | 35.24 | 34.51 | 34.90 | 178,300 | -0.20(-0.57%) |
Mar 29, 2006 | 34.93 | 35.25 | 34.70 | 35.10 | 256,500 | +0.06(+0.17%) |
Mar 28, 2006 | 35.28 | 35.76 | 34.92 | 35.04 | 157,500 | -0.36(-1.02%) |
Mar 27, 2006 | 35.30 | 35.50 | 35.21 | 35.40 | 114,700 | +0.15(+0.43%) |
Mar 24, 2006 | 35.30 | 35.74 | 35.01 | 35.25 | 152,700 | -0.19(-0.54%) |
Mar 23, 2006 | 35.20 | 35.46 | 35.03 | 35.44 | 165,000 | -0.09(-0.25%) |
Mar 22, 2006 | 34.27 | 35.71 | 34.25 | 35.53 | 212,100 | +1.17(+3.41%) |
Mar 21, 2006 | 35.38 | 35.74 | 34.27 | 34.36 | 218,900 | -1.14(-3.21%) |
Mar 20, 2006 | 35.26 | 35.64 | 35.00 | 35.50 | 186,600 | +0.05(+0.14%) |
Mar 17, 2006 | 34.70 | 35.66 | 34.70 | 35.45 | 384,200 | +0.70(+2.01%) |
Mar 16, 2006 | 34.75 | 35.06 | 34.44 | 34.75 | 174,100 | -0.09(-0.26%) |
Mar 15, 2006 | 34.06 | 35.14 | 33.87 | 34.84 | 170,200 | +0.72(+2.11%) |
Mar 14, 2006 | 34.00 | 34.31 | 33.75 | 34.12 | 110,000 | +0.23(+0.68%) |
Mar 13, 2006 | 34.08 | 34.52 | 33.82 | 33.89 | 154,900 | -0.04(-0.12%) |
Mar 10, 2006 | 33.51 | 33.99 | 33.50 | 33.93 | 127,200 | +0.48(+1.43%) |
Mar 09, 2006 | 33.41 | 33.97 | 33.25 | 33.45 | 178,300 | +0.00(+0.00%) |
Mar 08, 2006 | 33.60 | 33.76 | 33.30 | 33.45 | 181,100 | -0.14(-0.42%) |
Mar 07, 2006 | 34.38 | 34.43 | 33.47 | 33.59 | 213,200 | -0.92(-2.67%) |
Mar 06, 2006 | 34.00 | 35.25 | 34.00 | 34.51 | 141,600 | -0.44(-1.26%) |
Mar 03, 2006 | 34.65 | 35.56 | 34.52 | 34.95 | 245,000 | +0.05(+0.14%) |
Mar 02, 2006 | 34.80 | 35.00 | 34.45 | 34.90 | 212,400 | -0.10(-0.29%) |
Mar 01, 2006 | 35.00 | 35.30 | 34.56 | 35.00 | 621,600 | +1.87(+5.64%) |
Feb 28, 2006 | 34.39 | 34.30 | 33.00 | 33.13 | 216,800 | -1.26(-3.66%) |
Feb 27, 2006 | 33.70 | 34.90 | 33.69 | 34.39 | 127,900 | +0.60(+1.78%) |
Feb 24, 2006 | 33.53 | 34.04 | 33.25 | 33.79 | 258,600 | +0.37(+1.11%) |
Feb 23, 2006 | 32.65 | 33.73 | 32.59 | 33.42 | 290,500 | +0.07(+0.21%) |
Feb 22, 2006 | 33.02 | 33.60 | 32.76 | 33.35 | 138,700 | +0.47(+1.43%) |
Feb 21, 2006 | 33.00 | 33.18 | 32.42 | 32.88 | 146,800 | -0.18(-0.54%) |
Feb 17, 2006 | 33.35 | 33.35 | 32.90 | 33.06 | 153,700 | -0.21(-0.63%) |
Feb 16, 2006 | 32.96 | 33.35 | 32.76 | 33.27 | 185,900 | +0.27(+0.82%) |
Feb 15, 2006 | 32.75 | 33.27 | 32.61 | 33.00 | 241,000 | +0.17(+0.52%) |
Feb 14, 2006 | 32.64 | 33.25 | 32.25 | 32.83 | 193,300 | +0.28(+0.86%) |
Feb 13, 2006 | 33.95 | 33.95 | 31.97 | 32.55 | 310,000 | -1.40(-4.12%) |
Feb 10, 2006 | 33.53 | 34.00 | 33.25 | 33.95 | 175,600 | +0.42(+1.25%) |
Feb 09, 2006 | 33.85 | 34.09 | 33.53 | 33.53 | 275,500 | -0.32(-0.95%) |
Feb 08, 2006 | 32.78 | 33.94 | 32.76 | 33.85 | 206,300 | +1.07(+3.26%) |
Feb 07, 2006 | 33.44 | 33.73 | 32.70 | 32.78 | 267,300 | -1.00(-2.96%) |
Feb 06, 2006 | 33.32 | 33.99 | 33.04 | 33.78 | 211,500 | +0.38(+1.14%) |
Feb 03, 2006 | 33.30 | 33.70 | 33.04 | 33.40 | 130,500 | -0.06(-0.18%) |
Feb 02, 2006 | 33.70 | 33.80 | 33.22 | 33.46 | 221,700 | -0.01(-0.03%) |
Feb 01, 2006 | 32.95 | 33.57 | 32.69 | 33.47 | 328,700 | +0.79(+2.42%) |
Jan 31, 2006 | 33.15 | 33.45 | 32.25 | 32.68 | 342,800 | -0.32(-0.97%) |
Jan 30, 2006 | 33.10 | 33.25 | 32.72 | 33.00 | 323,700 | +0.03(+0.09%) |
Jan 27, 2006 | 32.71 | 33.25 | 32.45 | 32.97 | 280,800 | +0.26(+0.79%) |
Jan 26, 2006 | 32.20 | 33.19 | 31.82 | 32.71 | 292,800 | +0.51(+1.58%) |
Jan 25, 2006 | 32.93 | 32.93 | 32.15 | 32.20 | 290,100 | -0.53(-1.62%) |
Jan 24, 2006 | 32.22 | 32.73 | 31.97 | 32.73 | 233,100 | +0.73(+2.28%) |
Jan 23, 2006 | 32.31 | 32.54 | 31.81 | 32.00 | 319,800 | -0.35(-1.08%) |
Jan 20, 2006 | 32.75 | 32.75 | 32.05 | 32.35 | 208,000 | -0.10(-0.31%) |
Jan 19, 2006 | 32.25 | 32.68 | 32.06 | 32.45 | 162,700 | +0.20(+0.62%) |
Jan 18, 2006 | 31.90 | 32.40 | 31.90 | 32.25 | 150,700 | +0.16(+0.50%) |
Jan 17, 2006 | 32.25 | 32.43 | 32.00 | 32.09 | 286,400 | -0.38(-1.17%) |
Jan 13, 2006 | 32.25 | 32.62 | 32.07 | 32.47 | 226,600 | +0.22(+0.68%) |
Jan 12, 2006 | 33.50 | 33.50 | 31.75 | 32.25 | 663,700 | +1.45(+4.71%) |
Jan 11, 2006 | 30.55 | 30.84 | 30.48 | 30.80 | 204,700 | +0.15(+0.49%) |
Jan 10, 2006 | 30.40 | 30.69 | 30.27 | 30.65 | 152,700 | +0.15(+0.49%) |
Jan 09, 2006 | 29.62 | 30.79 | 29.46 | 30.50 | 247,900 | +0.83(+2.80%) |
Jan 06, 2006 | 29.95 | 30.15 | 29.62 | 29.67 | 125,300 | -0.28(-0.93%) |
Jan 05, 2006 | 29.85 | 30.05 | 29.61 | 29.95 | 167,300 | +0.30(+1.01%) |
Jan 04, 2006 | 29.81 | 30.04 | 29.63 | 29.65 | 225,900 | -0.22(-0.74%) |