Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.75 | 31.00 | 30.25 | 30.68 | 181,800 | -0.10(-0.32%) |
Mar 30, 2006 | 30.81 | 31.06 | 30.49 | 30.78 | 229,000 | -0.31(-1.00%) |
Mar 29, 2006 | 32.45 | 32.45 | 30.90 | 31.09 | 252,200 | -0.41(-1.30%) |
Mar 28, 2006 | 31.61 | 32.20 | 31.20 | 31.50 | 194,400 | -0.28(-0.88%) |
Mar 27, 2006 | 32.34 | 32.36 | 31.72 | 31.78 | 172,800 | -0.53(-1.64%) |
Mar 24, 2006 | 31.60 | 32.37 | 31.39 | 32.31 | 168,000 | +0.40(+1.25%) |
Mar 23, 2006 | 32.29 | 32.31 | 31.20 | 31.91 | 160,200 | -0.28(-0.87%) |
Mar 22, 2006 | 31.50 | 32.41 | 31.32 | 32.19 | 202,700 | +0.71(+2.26%) |
Mar 21, 2006 | 32.30 | 32.57 | 31.45 | 31.48 | 291,500 | -0.82(-2.54%) |
Mar 20, 2006 | 32.23 | 32.45 | 31.70 | 32.30 | 554,000 | +0.42(+1.32%) |
Mar 17, 2006 | 31.74 | 31.96 | 31.45 | 31.88 | 571,800 | +0.31(+0.98%) |
Mar 16, 2006 | 31.45 | 32.00 | 31.19 | 31.57 | 414,500 | +0.12(+0.38%) |
Mar 15, 2006 | 31.70 | 32.14 | 31.45 | 31.45 | 497,800 | +0.56(+1.82%) |
Mar 14, 2006 | 30.71 | 30.93 | 30.51 | 30.89 | 197,200 | +0.22(+0.72%) |
Mar 13, 2006 | 30.31 | 30.99 | 30.24 | 30.67 | 169,100 | +0.67(+2.25%) |
Mar 10, 2006 | 29.95 | 30.14 | 29.83 | 29.99 | 241,700 | +0.01(+0.04%) |
Mar 09, 2006 | 30.35 | 30.39 | 29.81 | 29.98 | 266,400 | -0.12(-0.40%) |
Mar 08, 2006 | 30.40 | 30.60 | 30.10 | 30.10 | 538,500 | -0.07(-0.22%) |
Mar 07, 2006 | 31.13 | 31.13 | 29.66 | 30.17 | 340,500 | -1.05(-3.37%) |
Mar 06, 2006 | 31.80 | 31.83 | 31.07 | 31.22 | 118,200 | -0.31(-0.99%) |
Mar 03, 2006 | 31.89 | 31.90 | 31.33 | 31.53 | 195,700 | -0.35(-1.11%) |
Mar 02, 2006 | 31.40 | 31.97 | 31.20 | 31.89 | 216,200 | +0.62(+1.98%) |
Mar 01, 2006 | 30.77 | 31.27 | 30.47 | 31.27 | 124,200 | +0.77(+2.51%) |
Feb 28, 2006 | 30.70 | 30.83 | 30.20 | 30.50 | 225,400 | -0.20(-0.65%) |
Feb 27, 2006 | 59.88 | 30.91 | 30.21 | 30.70 | 242,000 | +0.76(+2.54%) |
Feb 24, 2006 | 29.23 | 30.03 | 29.00 | 29.94 | 163,100 | +0.71(+2.42%) |
Feb 23, 2006 | 30.01 | 30.06 | 29.18 | 29.23 | 280,900 | -0.76(-2.53%) |
Feb 22, 2006 | 29.31 | 30.57 | 29.31 | 29.99 | 315,100 | +0.83(+2.83%) |
Feb 21, 2006 | 29.52 | 29.95 | 29.15 | 29.17 | 282,000 | -0.21(-0.73%) |
Feb 17, 2006 | 29.27 | 29.43 | 28.60 | 29.38 | 399,400 | -14.47(-33.00%) |
Feb 16, 2006 | 43.90 | 45.46 | 43.70 | 43.85 | 926,700 | -0.23(-0.52%) |
Feb 15, 2006 | 42.10 | 44.23 | 41.43 | 44.08 | 690,000 | +0.92(+2.13%) |
Feb 14, 2006 | 41.65 | 45.24 | 41.65 | 43.16 | 1,971,100 | +4.42(+11.41%) |
Feb 13, 2006 | 39.14 | 39.25 | 38.57 | 38.74 | 161,700 | -0.50(-1.27%) |
Feb 10, 2006 | 39.27 | 39.47 | 38.60 | 39.24 | 132,100 | -0.01(-0.03%) |
Feb 09, 2006 | 38.85 | 39.97 | 38.83 | 39.25 | 349,600 | +0.35(+0.90%) |
Feb 08, 2006 | 38.50 | 38.98 | 38.30 | 38.90 | 217,200 | +0.40(+1.04%) |
Feb 07, 2006 | 39.54 | 39.76 | 38.50 | 38.50 | 222,600 | -1.40(-3.51%) |
Feb 06, 2006 | 39.56 | 39.94 | 39.08 | 39.90 | 166,000 | +0.64(+1.63%) |
Feb 03, 2006 | 38.65 | 39.85 | 38.50 | 39.26 | 285,300 | +0.44(+1.13%) |
Feb 02, 2006 | 38.90 | 39.08 | 38.50 | 38.82 | 271,900 | +0.00(+0.00%) |
Feb 01, 2006 | 38.80 | 39.10 | 38.64 | 38.82 | 185,500 | -0.18(-0.46%) |
Jan 31, 2006 | 38.90 | 39.38 | 38.24 | 39.00 | 380,500 | +0.07(+0.18%) |
Jan 30, 2006 | 39.25 | 39.47 | 38.64 | 38.93 | 234,300 | -0.36(-0.92%) |
Jan 27, 2006 | 39.10 | 39.56 | 38.55 | 39.29 | 378,700 | +0.04(+0.10%) |
Jan 26, 2006 | 39.15 | 39.38 | 38.89 | 39.25 | 288,300 | +0.12(+0.31%) |
Jan 25, 2006 | 39.25 | 39.38 | 38.66 | 39.13 | 384,100 | +0.03(+0.08%) |
Jan 24, 2006 | 38.35 | 39.13 | 38.10 | 39.10 | 374,800 | +1.16(+3.06%) |
Jan 23, 2006 | 37.80 | 38.08 | 37.58 | 37.94 | 160,500 | +0.31(+0.82%) |
Jan 20, 2006 | 38.49 | 38.49 | 37.48 | 37.63 | 107,500 | -0.75(-1.95%) |
Jan 19, 2006 | 37.30 | 38.47 | 37.28 | 38.38 | 167,100 | +1.22(+3.28%) |
Jan 18, 2006 | 37.20 | 37.47 | 36.96 | 37.16 | 247,800 | -0.11(-0.30%) |
Jan 17, 2006 | 37.45 | 37.48 | 37.01 | 37.27 | 162,300 | -0.10(-0.27%) |
Jan 13, 2006 | 37.50 | 37.63 | 36.97 | 37.37 | 160,600 | +0.05(+0.13%) |
Jan 12, 2006 | 37.95 | 38.22 | 37.22 | 37.32 | 241,000 | -0.57(-1.50%) |
Jan 11, 2006 | 37.60 | 37.92 | 37.30 | 37.89 | 158,400 | +0.21(+0.56%) |
Jan 10, 2006 | 37.84 | 37.90 | 37.51 | 37.68 | 123,100 | -0.23(-0.61%) |
Jan 09, 2006 | 37.80 | 38.40 | 37.67 | 37.91 | 348,300 | +0.11(+0.29%) |
Jan 06, 2006 | 37.85 | 37.91 | 37.17 | 37.80 | 362,100 | +0.15(+0.40%) |
Jan 05, 2006 | 37.93 | 37.93 | 37.07 | 37.65 | 193,300 | -0.27(-0.71%) |
Jan 04, 2006 | 37.28 | 38.14 | 37.10 | 37.92 | 256,500 | +0.42(+1.12%) |