Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.14 | 36.14 | 35.87 | 35.94 | 570,131 | -0.14(-0.40%) |
Mar 30, 2006 | 36.31 | 36.34 | 35.93 | 36.09 | 1,441,861 | -0.22(-0.60%) |
Mar 29, 2006 | 36.03 | 36.31 | 36.02 | 36.30 | 441,347 | +0.22(+0.62%) |
Mar 28, 2006 | 36.30 | 36.38 | 36.06 | 36.08 | 473,369 | -0.29(-0.81%) |
Mar 27, 2006 | 36.42 | 36.42 | 36.28 | 36.37 | 574,482 | -0.08(-0.22%) |
Mar 24, 2006 | 36.26 | 36.45 | 36.26 | 36.45 | 395,054 | -0.31(-0.84%) |
Mar 23, 2006 | 36.79 | 36.80 | 36.64 | 36.76 | 436,474 | -0.09(-0.25%) |
Mar 22, 2006 | 36.53 | 36.87 | 36.50 | 36.86 | 544,896 | +0.38(+1.06%) |
Mar 21, 2006 | 36.73 | 36.77 | 36.46 | 36.47 | 523,142 | -0.23(-0.63%) |
Mar 20, 2006 | 36.83 | 36.88 | 36.64 | 36.70 | 617,120 | -0.09(-0.25%) |
Mar 17, 2006 | 36.80 | 36.87 | 36.76 | 36.79 | 638,700 | +0.02(+0.05%) |
Mar 16, 2006 | 36.62 | 36.88 | 36.62 | 36.77 | 795,155 | +0.10(+0.28%) |
Mar 15, 2006 | 36.50 | 36.69 | 36.44 | 36.67 | 636,089 | +0.17(+0.47%) |
Mar 14, 2006 | 36.26 | 36.57 | 36.17 | 36.50 | 721,888 | +0.26(+0.71%) |
Mar 13, 2006 | 36.17 | 36.31 | 36.12 | 36.24 | 453,355 | +0.19(+0.53%) |
Mar 10, 2006 | 35.80 | 36.06 | 35.77 | 36.05 | 508,175 | +0.26(+0.74%) |
Mar 09, 2006 | 35.92 | 36.07 | 35.77 | 35.79 | 375,388 | -0.14(-0.38%) |
Mar 08, 2006 | 35.86 | 36.02 | 35.64 | 35.92 | 696,131 | +0.08(+0.22%) |
Mar 07, 2006 | 35.80 | 35.91 | 35.71 | 35.84 | 584,054 | -0.05(-0.14%) |
Mar 06, 2006 | 36.15 | 36.17 | 35.83 | 35.90 | 476,327 | -0.24(-0.67%) |
Mar 03, 2006 | 36.30 | 36.40 | 36.09 | 36.14 | 4,184,618 | -0.14(-0.38%) |
Mar 02, 2006 | 36.43 | 36.47 | 36.18 | 36.27 | 730,241 | -0.21(-0.58%) |
Mar 01, 2006 | 36.48 | 36.51 | 36.33 | 36.49 | 433,689 | +0.09(+0.25%) |
Feb 28, 2006 | 36.64 | 36.63 | 36.29 | 36.40 | 548,899 | -0.24(-0.66%) |
Feb 27, 2006 | 36.57 | 36.73 | 36.52 | 36.64 | 560,559 | +0.11(+0.30%) |
Feb 24, 2006 | 36.63 | 36.64 | 36.48 | 36.53 | 371,560 | -0.06(-0.16%) |
Feb 23, 2006 | 36.65 | 36.72 | 36.50 | 36.58 | 481,200 | -0.10(-0.28%) |
Feb 22, 2006 | 36.31 | 36.72 | 36.26 | 36.69 | 570,653 | +0.44(+1.22%) |
Feb 21, 2006 | 36.37 | 36.54 | 36.25 | 36.25 | 754,258 | -0.11(-0.30%) |
Feb 17, 2006 | 36.26 | 36.41 | 36.23 | 36.36 | 480,678 | +0.07(+0.19%) |
Feb 16, 2006 | 36.09 | 36.33 | 36.02 | 36.29 | 525,405 | +0.24(+0.65%) |
Feb 15, 2006 | 35.90 | 36.13 | 35.84 | 36.05 | 782,799 | +0.14(+0.40%) |
Feb 14, 2006 | 35.53 | 36.00 | 35.51 | 35.91 | 657,844 | +0.38(+1.08%) |
Feb 13, 2006 | 35.68 | 35.68 | 35.45 | 35.52 | 460,316 | -0.08(-0.23%) |
Feb 10, 2006 | 35.60 | 35.68 | 35.33 | 35.60 | 1,092,577 | +0.11(+0.31%) |
Feb 09, 2006 | 35.43 | 35.76 | 35.41 | 35.49 | 485,203 | +0.08(+0.23%) |
Feb 08, 2006 | 35.25 | 35.46 | 35.23 | 35.41 | 797,070 | +0.07(+0.21%) |
Feb 07, 2006 | 35.42 | 35.49 | 35.26 | 35.34 | 744,512 | -0.14(-0.40%) |
Feb 06, 2006 | 35.45 | 35.50 | 35.34 | 35.48 | 1,236,677 | +0.06(+0.18%) |
Feb 03, 2006 | 35.45 | 35.60 | 35.26 | 35.42 | 717,189 | -0.22(-0.61%) |
Feb 02, 2006 | 35.88 | 35.94 | 35.53 | 35.64 | 921,851 | -0.30(-0.85%) |
Feb 01, 2006 | 35.74 | 35.97 | 35.74 | 35.94 | 1,430,375 | +0.13(+0.37%) |
Jan 31, 2006 | 35.96 | 35.96 | 35.73 | 35.81 | 647,924 | -0.16(-0.45%) |
Jan 30, 2006 | 36.14 | 36.14 | 35.90 | 35.97 | 3,507,283 | -0.15(-0.41%) |
Jan 27, 2006 | 36.03 | 36.25 | 35.94 | 36.12 | 747,470 | +0.11(+0.30%) |
Jan 26, 2006 | 36.10 | 36.14 | 35.96 | 36.01 | 3,345,258 | +0.16(+0.45%) |
Jan 25, 2006 | 35.86 | 35.98 | 35.68 | 35.85 | 632,609 | -0.02(-0.06%) |
Jan 24, 2006 | 35.76 | 35.97 | 35.70 | 35.87 | 683,948 | +0.14(+0.40%) |
Jan 23, 2006 | 35.70 | 35.86 | 35.63 | 35.73 | 759,131 | +0.08(+0.23%) |
Jan 20, 2006 | 36.07 | 36.14 | 35.60 | 35.65 | 4,176,091 | -0.43(-1.19%) |
Jan 19, 2006 | 35.96 | 36.14 | 35.91 | 36.08 | 712,490 | +0.08(+0.22%) |
Jan 18, 2006 | 35.83 | 36.10 | 35.79 | 36.00 | 915,586 | +0.03(+0.08%) |
Jan 17, 2006 | 35.92 | 36.00 | 35.83 | 35.97 | 710,227 | -0.13(-0.37%) |
Jan 13, 2006 | 35.99 | 36.17 | 35.99 | 36.10 | 2,949,507 | +0.07(+0.19%) |
Jan 12, 2006 | 36.10 | 36.20 | 35.99 | 36.03 | 518,617 | -0.20(-0.56%) |
Jan 11, 2006 | 36.29 | 36.30 | 36.10 | 36.23 | 479,286 | +0.01(+0.02%) |
Jan 10, 2006 | 36.10 | 36.25 | 36.02 | 36.23 | 688,821 | -0.03(-0.08%) |
Jan 09, 2006 | 36.17 | 36.28 | 36.10 | 36.26 | 1,259,649 | +0.11(+0.32%) |
Jan 06, 2006 | 35.92 | 36.16 | 35.84 | 36.14 | 934,730 | +0.24(+0.66%) |
Jan 05, 2006 | 35.86 | 35.91 | 35.77 | 35.91 | 857,807 | +0.07(+0.21%) |
Jan 04, 2006 | 35.77 | 35.90 | 35.71 | 35.83 | 992,857 | +0.09(+0.26%) |