Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.90 | 35.19 | 34.50 | 34.58 | 1,521,600 | -0.35(-1.00%) |
Mar 30, 2006 | 35.32 | 35.32 | 34.56 | 34.93 | 1,148,400 | +0.01(+0.03%) |
Mar 29, 2006 | 34.45 | 35.14 | 34.41 | 34.92 | 1,296,500 | +0.57(+1.66%) |
Mar 28, 2006 | 34.97 | 35.19 | 34.35 | 34.35 | 2,693,600 | -0.62(-1.77%) |
Mar 27, 2006 | 35.30 | 35.46 | 34.97 | 34.97 | 1,005,900 | -0.49(-1.38%) |
Mar 24, 2006 | 35.21 | 35.65 | 35.11 | 35.46 | 917,500 | +0.16(+0.45%) |
Mar 23, 2006 | 35.59 | 35.61 | 35.25 | 35.30 | 1,314,800 | -0.29(-0.81%) |
Mar 22, 2006 | 35.37 | 35.90 | 35.29 | 35.59 | 1,303,900 | +0.32(+0.91%) |
Mar 21, 2006 | 35.72 | 35.92 | 35.19 | 35.27 | 1,608,200 | -0.33(-0.93%) |
Mar 20, 2006 | 35.50 | 35.77 | 35.35 | 35.60 | 2,367,200 | +0.05(+0.14%) |
Mar 17, 2006 | 36.16 | 36.25 | 35.52 | 35.55 | 3,605,200 | -0.72(-1.99%) |
Mar 16, 2006 | 36.86 | 36.97 | 36.02 | 36.27 | 1,973,700 | -0.40(-1.09%) |
Mar 15, 2006 | 36.87 | 37.01 | 36.47 | 36.67 | 2,034,400 | -0.30(-0.81%) |
Mar 14, 2006 | 36.60 | 37.09 | 36.50 | 36.97 | 1,415,200 | +0.39(+1.07%) |
Mar 13, 2006 | 36.80 | 37.40 | 36.52 | 36.58 | 2,292,100 | +0.08(+0.22%) |
Mar 10, 2006 | 35.75 | 36.80 | 35.75 | 36.50 | 2,709,700 | +1.17(+3.31%) |
Mar 09, 2006 | 35.22 | 35.55 | 35.14 | 35.33 | 1,257,100 | +0.11(+0.31%) |
Mar 08, 2006 | 35.18 | 35.51 | 35.00 | 35.22 | 1,210,200 | -0.14(-0.40%) |
Mar 07, 2006 | 35.55 | 35.64 | 35.12 | 35.36 | 1,654,700 | -0.23(-0.65%) |
Mar 06, 2006 | 35.91 | 35.97 | 35.36 | 35.59 | 1,349,800 | -0.53(-1.47%) |
Mar 03, 2006 | 36.05 | 36.43 | 35.89 | 36.12 | 1,452,900 | -0.12(-0.33%) |
Mar 02, 2006 | 35.70 | 36.29 | 35.20 | 36.24 | 2,356,900 | +0.36(+1.00%) |
Mar 01, 2006 | 35.55 | 35.98 | 35.51 | 35.88 | 1,850,900 | +0.16(+0.45%) |
Feb 28, 2006 | 36.28 | 36.50 | 35.50 | 35.72 | 1,475,900 | -0.56(-1.54%) |
Feb 27, 2006 | 36.03 | 36.71 | 35.92 | 36.28 | 955,400 | +0.14(+0.39%) |
Feb 24, 2006 | 36.00 | 36.29 | 35.52 | 36.14 | 1,243,100 | -0.07(-0.19%) |
Feb 23, 2006 | 36.55 | 36.97 | 36.20 | 36.21 | 1,513,600 | -0.39(-1.07%) |
Feb 22, 2006 | 36.06 | 36.90 | 35.90 | 36.60 | 2,097,200 | +0.51(+1.41%) |
Feb 21, 2006 | 36.20 | 36.49 | 35.60 | 36.09 | 1,267,000 | -0.11(-0.30%) |
Feb 17, 2006 | 36.08 | 36.68 | 35.75 | 36.20 | 2,187,000 | +0.12(+0.33%) |
Feb 16, 2006 | 35.60 | 36.08 | 35.30 | 36.08 | 1,473,200 | +0.63(+1.78%) |
Feb 15, 2006 | 35.00 | 35.87 | 34.45 | 35.45 | 2,938,600 | -0.20(-0.56%) |
Feb 14, 2006 | 35.43 | 35.84 | 35.15 | 35.65 | 3,316,400 | +0.32(+0.91%) |
Feb 13, 2006 | 34.90 | 35.44 | 34.10 | 35.33 | 2,577,400 | -0.14(-0.39%) |
Feb 10, 2006 | 35.62 | 35.65 | 34.92 | 35.47 | 1,658,500 | -0.15(-0.42%) |
Feb 09, 2006 | 35.90 | 36.00 | 35.55 | 35.62 | 1,603,300 | -0.28(-0.78%) |
Feb 08, 2006 | 35.72 | 36.07 | 35.50 | 35.90 | 1,677,200 | +0.18(+0.50%) |
Feb 07, 2006 | 36.69 | 37.18 | 35.54 | 35.72 | 2,305,900 | -0.97(-2.64%) |
Feb 06, 2006 | 36.07 | 36.75 | 35.84 | 36.69 | 2,982,600 | +0.50(+1.38%) |
Feb 03, 2006 | 36.00 | 36.28 | 35.61 | 36.19 | 2,249,500 | -0.31(-0.85%) |
Feb 02, 2006 | 36.15 | 36.56 | 36.05 | 36.50 | 2,691,900 | +0.25(+0.69%) |
Feb 01, 2006 | 36.00 | 36.36 | 35.71 | 36.25 | 3,475,600 | +0.30(+0.83%) |
Jan 31, 2006 | 35.65 | 36.09 | 35.30 | 35.95 | 2,565,000 | -0.21(-0.58%) |
Jan 30, 2006 | 35.85 | 36.18 | 35.70 | 36.16 | 1,760,500 | +0.25(+0.70%) |
Jan 27, 2006 | 35.79 | 36.10 | 35.66 | 35.91 | 3,007,200 | +0.13(+0.36%) |
Jan 26, 2006 | 35.58 | 35.85 | 35.25 | 35.78 | 3,001,100 | +0.45(+1.27%) |
Jan 25, 2006 | 34.89 | 35.79 | 34.74 | 35.33 | 3,409,300 | +0.44(+1.26%) |
Jan 24, 2006 | 33.92 | 35.30 | 33.63 | 34.89 | 8,660,700 | +2.82(+8.79%) |
Jan 23, 2006 | 31.90 | 32.24 | 31.69 | 32.07 | 3,307,600 | +0.32(+1.01%) |
Jan 20, 2006 | 32.75 | 32.80 | 31.68 | 31.75 | 3,494,500 | -1.12(-3.41%) |
Jan 19, 2006 | 32.90 | 33.19 | 32.85 | 32.87 | 2,320,100 | +0.07(+0.21%) |
Jan 18, 2006 | 32.46 | 33.40 | 32.31 | 32.80 | 2,432,100 | +0.24(+0.74%) |
Jan 17, 2006 | 32.87 | 33.06 | 32.39 | 32.56 | 2,073,800 | -0.63(-1.90%) |
Jan 13, 2006 | 32.78 | 33.40 | 32.50 | 33.19 | 2,112,300 | +0.43(+1.31%) |
Jan 12, 2006 | 33.55 | 33.66 | 32.73 | 32.76 | 2,186,000 | -0.79(-2.35%) |
Jan 11, 2006 | 34.00 | 34.14 | 33.42 | 33.55 | 2,924,500 | -0.73(-2.13%) |
Jan 10, 2006 | 34.00 | 34.55 | 33.90 | 34.28 | 2,371,100 | -0.25(-0.72%) |
Jan 09, 2006 | 33.41 | 34.63 | 33.41 | 34.53 | 2,479,300 | +1.22(+3.66%) |
Jan 06, 2006 | 33.36 | 33.65 | 32.91 | 33.31 | 2,362,400 | +0.11(+0.33%) |
Jan 05, 2006 | 32.61 | 34.17 | 32.50 | 33.20 | 4,021,700 | +0.49(+1.50%) |
Jan 04, 2006 | 33.30 | 33.30 | 31.94 | 32.71 | 8,425,400 | -0.59(-1.77%) |