Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.73 | 40.73 | 39.74 | 40.25 | 86,677 | -0.24(-0.60%) |
Mar 30, 2006 | 41.19 | 41.69 | 40.19 | 40.49 | 123,933 | -0.52(-1.27%) |
Mar 29, 2006 | 40.01 | 41.35 | 39.63 | 41.01 | 139,312 | +1.01(+2.52%) |
Mar 28, 2006 | 38.10 | 40.87 | 37.54 | 40.01 | 204,910 | +1.99(+5.23%) |
Mar 27, 2006 | 38.42 | 38.45 | 37.83 | 38.02 | 54,759 | -0.12(-0.31%) |
Mar 24, 2006 | 38.42 | 39.08 | 37.81 | 38.14 | 91,923 | -0.54(-1.39%) |
Mar 23, 2006 | 37.18 | 39.05 | 37.18 | 38.68 | 201,436 | +1.46(+3.91%) |
Mar 22, 2006 | 36.86 | 37.31 | 36.67 | 37.22 | 65,625 | +0.38(+1.02%) |
Mar 21, 2006 | 36.42 | 37.31 | 36.42 | 36.84 | 43,391 | +0.29(+0.79%) |
Mar 20, 2006 | 37.12 | 37.23 | 36.36 | 36.55 | 29,469 | -0.24(-0.66%) |
Mar 17, 2006 | 37.45 | 37.45 | 36.52 | 36.80 | 78,143 | -0.65(-1.73%) |
Mar 16, 2006 | 37.16 | 37.45 | 36.75 | 37.45 | 53,766 | +0.30(+0.80%) |
Mar 15, 2006 | 36.54 | 37.45 | 36.32 | 37.15 | 47,282 | +0.61(+1.67%) |
Mar 14, 2006 | 37.11 | 37.62 | 36.32 | 36.54 | 88,116 | -0.77(-2.07%) |
Mar 13, 2006 | 36.79 | 37.67 | 36.77 | 37.31 | 59,284 | +0.55(+1.49%) |
Mar 10, 2006 | 36.46 | 36.76 | 36.28 | 36.76 | 31,645 | +0.44(+1.21%) |
Mar 09, 2006 | 36.11 | 36.53 | 35.89 | 36.32 | 36,165 | -0.04(-0.12%) |
Mar 08, 2006 | 36.46 | 36.46 | 35.11 | 36.37 | 125,373 | -0.22(-0.59%) |
Mar 07, 2006 | 37.05 | 37.36 | 36.19 | 36.58 | 74,459 | -0.71(-1.90%) |
Mar 06, 2006 | 37.01 | 37.31 | 36.69 | 37.29 | 44,726 | +0.23(+0.63%) |
Mar 03, 2006 | 37.01 | 37.31 | 36.85 | 37.06 | 28,558 | -0.22(-0.58%) |
Mar 02, 2006 | 36.63 | 37.27 | 36.33 | 37.27 | 67,385 | +0.58(+1.59%) |
Mar 01, 2006 | 37.82 | 37.82 | 34.16 | 36.69 | 170,648 | -1.64(-4.27%) |
Feb 28, 2006 | 36.57 | 38.84 | 36.38 | 38.33 | 390,870 | +1.75(+4.79%) |
Feb 27, 2006 | 35.96 | 37.36 | 34.80 | 36.57 | 449,981 | +0.51(+1.43%) |
Feb 24, 2006 | 38.03 | 38.04 | 35.83 | 36.06 | 217,759 | -2.32(-6.04%) |
Feb 23, 2006 | 38.47 | 38.66 | 37.62 | 38.38 | 101,954 | -0.27(-0.70%) |
Feb 22, 2006 | 38.62 | 38.70 | 38.12 | 38.65 | 78,072 | +0.23(+0.61%) |
Feb 21, 2006 | 39.02 | 39.02 | 37.36 | 38.42 | 170,955 | -0.31(-0.79%) |
Feb 17, 2006 | 38.74 | 39.02 | 37.85 | 38.72 | 77,718 | +0.30(+0.77%) |
Feb 16, 2006 | 38.71 | 39.11 | 37.43 | 38.42 | 148,380 | +0.11(+0.28%) |
Feb 15, 2006 | 36.54 | 38.55 | 36.23 | 38.32 | 300,967 | +2.23(+6.18%) |
Feb 14, 2006 | 35.21 | 36.39 | 35.21 | 36.09 | 66,610 | +0.87(+2.48%) |
Feb 13, 2006 | 35.24 | 35.62 | 34.71 | 35.22 | 73,627 | +0.11(+0.31%) |
Feb 10, 2006 | 35.16 | 35.39 | 34.83 | 35.11 | 46,916 | +0.04(+0.13%) |
Feb 09, 2006 | 35.32 | 35.45 | 34.99 | 35.06 | 59,359 | +0.10(+0.28%) |
Feb 08, 2006 | 34.44 | 35.06 | 34.09 | 34.96 | 62,883 | +0.65(+1.89%) |
Feb 07, 2006 | 34.94 | 35.54 | 34.16 | 34.32 | 80,575 | -0.79(-2.25%) |
Feb 06, 2006 | 34.77 | 35.74 | 34.33 | 35.11 | 32,241 | +0.58(+1.67%) |
Feb 03, 2006 | 33.73 | 34.63 | 33.73 | 34.53 | 38,406 | +0.59(+1.75%) |
Feb 02, 2006 | 33.91 | 34.11 | 33.71 | 33.94 | 90,250 | -0.22(-0.63%) |
Feb 01, 2006 | 34.81 | 34.81 | 34.10 | 34.15 | 86,980 | -0.49(-1.40%) |
Jan 31, 2006 | 34.61 | 35.06 | 34.52 | 34.64 | 48,612 | -0.12(-0.34%) |
Jan 30, 2006 | 35.79 | 36.05 | 34.68 | 34.76 | 30,415 | -0.89(-2.50%) |
Jan 27, 2006 | 35.95 | 36.20 | 34.91 | 35.65 | 21,812 | -0.31(-0.85%) |
Jan 26, 2006 | 35.81 | 36.48 | 35.05 | 35.95 | 63,633 | +0.50(+1.42%) |
Jan 25, 2006 | 35.37 | 36.86 | 35.24 | 35.45 | 68,850 | +0.08(+0.23%) |
Jan 24, 2006 | 34.23 | 35.47 | 34.23 | 35.37 | 29,636 | +1.14(+3.34%) |
Jan 23, 2006 | 34.50 | 34.52 | 33.64 | 34.23 | 44,529 | -0.43(-1.25%) |
Jan 20, 2006 | 35.48 | 35.48 | 34.43 | 34.66 | 45,861 | -0.62(-1.76%) |
Jan 19, 2006 | 33.74 | 35.47 | 33.74 | 35.28 | 80,370 | +1.54(+4.56%) |
Jan 18, 2006 | 33.15 | 34.15 | 32.90 | 33.74 | 64,772 | +0.38(+1.13%) |
Jan 17, 2006 | 35.22 | 35.32 | 32.78 | 33.36 | 160,409 | -2.15(-6.05%) |
Jan 13, 2006 | 36.41 | 37.04 | 35.41 | 35.51 | 164,012 | -0.76(-2.08%) |
Jan 12, 2006 | 36.41 | 36.86 | 35.67 | 36.27 | 172,517 | -0.46(-1.25%) |
Jan 11, 2006 | 34.96 | 36.86 | 34.62 | 36.73 | 328,931 | +2.92(+8.64%) |
Jan 10, 2006 | 32.30 | 34.06 | 32.30 | 33.80 | 250,062 | +1.27(+3.90%) |
Jan 09, 2006 | 32.65 | 33.25 | 32.37 | 32.54 | 53,395 | +0.13(+0.42%) |
Jan 06, 2006 | 32.63 | 33.08 | 31.97 | 32.40 | 49,308 | -0.05(-0.17%) |
Jan 05, 2006 | 32.36 | 33.67 | 31.39 | 32.46 | 163,708 | -0.04(-0.11%) |
Jan 04, 2006 | 31.17 | 32.54 | 30.92 | 32.49 | 116,696 | +1.56(+5.06%) |