Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.96 | 33.08 | 32.80 | 32.87 | 120,300 | -0.08(-0.24%) |
Mar 30, 2006 | 32.92 | 33.00 | 32.67 | 32.95 | 145,100 | +0.03(+0.09%) |
Mar 29, 2006 | 32.83 | 33.05 | 32.65 | 32.92 | 202,900 | +0.32(+0.98%) |
Mar 28, 2006 | 32.77 | 32.89 | 32.58 | 32.60 | 90,300 | +0.07(+0.22%) |
Mar 27, 2006 | 33.05 | 33.05 | 32.40 | 32.53 | 168,800 | -0.39(-1.18%) |
Mar 24, 2006 | 32.68 | 33.17 | 32.65 | 32.92 | 232,900 | +0.38(+1.17%) |
Mar 23, 2006 | 31.72 | 33.00 | 31.71 | 32.54 | 347,700 | +0.61(+1.91%) |
Mar 22, 2006 | 31.50 | 32.06 | 31.50 | 31.93 | 401,800 | +0.83(+2.67%) |
Mar 21, 2006 | 31.18 | 31.23 | 31.00 | 31.10 | 91,400 | +0.02(+0.06%) |
Mar 20, 2006 | 31.40 | 31.40 | 31.05 | 31.08 | 76,700 | -0.32(-1.02%) |
Mar 17, 2006 | 31.30 | 31.50 | 31.16 | 31.40 | 99,000 | -0.03(-0.10%) |
Mar 16, 2006 | 30.92 | 31.49 | 30.92 | 31.43 | 75,100 | +0.43(+1.39%) |
Mar 15, 2006 | 30.85 | 31.14 | 30.85 | 31.00 | 158,200 | +0.01(+0.03%) |
Mar 14, 2006 | 31.05 | 31.20 | 30.90 | 30.99 | 134,100 | -0.09(-0.29%) |
Mar 13, 2006 | 31.13 | 31.20 | 31.00 | 31.08 | 130,200 | -0.05(-0.16%) |
Mar 10, 2006 | 31.00 | 31.40 | 30.80 | 31.13 | 119,600 | +0.11(+0.35%) |
Mar 09, 2006 | 30.97 | 31.09 | 30.91 | 31.02 | 225,200 | +0.12(+0.39%) |
Mar 08, 2006 | 30.95 | 30.95 | 30.68 | 30.90 | 279,000 | +0.00(+0.00%) |
Mar 07, 2006 | 31.00 | 31.00 | 30.75 | 30.90 | 146,600 | -0.02(-0.06%) |
Mar 06, 2006 | 31.16 | 31.17 | 30.82 | 30.92 | 120,400 | -0.24(-0.77%) |
Mar 03, 2006 | 31.40 | 31.42 | 31.14 | 31.16 | 149,500 | -0.23(-0.73%) |
Mar 02, 2006 | 31.31 | 31.93 | 31.28 | 31.39 | 162,000 | +0.09(+0.29%) |
Mar 01, 2006 | 31.50 | 31.65 | 31.30 | 31.30 | 89,900 | -0.19(-0.60%) |
Feb 28, 2006 | 31.76 | 31.72 | 31.37 | 31.49 | 109,600 | -0.27(-0.85%) |
Feb 27, 2006 | 31.80 | 31.98 | 31.68 | 31.76 | 144,500 | -0.04(-0.13%) |
Feb 24, 2006 | 31.71 | 31.95 | 31.65 | 31.80 | 94,600 | +0.10(+0.32%) |
Feb 23, 2006 | 31.90 | 32.08 | 31.53 | 31.70 | 118,300 | -0.21(-0.66%) |
Feb 22, 2006 | 32.20 | 32.20 | 31.62 | 31.91 | 128,600 | -0.01(-0.03%) |
Feb 21, 2006 | 31.70 | 32.03 | 31.46 | 31.92 | 167,400 | +0.22(+0.69%) |
Feb 17, 2006 | 31.79 | 32.10 | 31.67 | 31.70 | 148,700 | -0.01(-0.03%) |
Feb 16, 2006 | 31.23 | 31.89 | 31.23 | 31.71 | 120,400 | +0.38(+1.21%) |
Feb 15, 2006 | 31.20 | 31.43 | 31.03 | 31.33 | 181,400 | +0.51(+1.65%) |
Feb 14, 2006 | 31.40 | 31.41 | 30.79 | 30.82 | 249,300 | -0.41(-1.31%) |
Feb 13, 2006 | 31.10 | 31.43 | 31.08 | 31.23 | 199,900 | +0.13(+0.42%) |
Feb 10, 2006 | 31.50 | 31.50 | 30.61 | 31.10 | 373,400 | -0.46(-1.46%) |
Feb 09, 2006 | 31.75 | 31.96 | 31.55 | 31.56 | 116,200 | -0.08(-0.25%) |
Feb 08, 2006 | 31.80 | 32.00 | 31.56 | 31.64 | 189,600 | -0.07(-0.22%) |
Feb 07, 2006 | 32.10 | 32.20 | 31.68 | 31.71 | 157,400 | -0.42(-1.31%) |
Feb 06, 2006 | 32.09 | 32.26 | 31.96 | 32.13 | 96,700 | +0.07(+0.22%) |
Feb 03, 2006 | 32.24 | 32.26 | 32.00 | 32.06 | 106,900 | -0.08(-0.25%) |
Feb 02, 2006 | 32.35 | 32.39 | 32.06 | 32.14 | 240,000 | -0.08(-0.25%) |
Feb 01, 2006 | 32.29 | 32.32 | 32.06 | 32.22 | 202,000 | -0.07(-0.22%) |
Jan 31, 2006 | 32.10 | 32.31 | 31.99 | 32.29 | 162,600 | +0.27(+0.84%) |
Jan 30, 2006 | 31.90 | 32.40 | 31.81 | 32.02 | 253,800 | +0.05(+0.16%) |
Jan 27, 2006 | 32.00 | 32.02 | 31.69 | 31.97 | 242,200 | -0.18(-0.56%) |
Jan 26, 2006 | 32.75 | 32.81 | 32.11 | 32.15 | 226,300 | -1.12(-3.37%) |
Jan 25, 2006 | 33.20 | 33.50 | 33.02 | 33.27 | 266,800 | +0.23(+0.70%) |
Jan 24, 2006 | 32.64 | 33.06 | 32.62 | 33.04 | 314,500 | +0.51(+1.57%) |
Jan 23, 2006 | 32.85 | 32.97 | 32.48 | 32.53 | 258,500 | +0.12(+0.37%) |
Jan 20, 2006 | 32.45 | 32.75 | 32.40 | 32.41 | 134,700 | +0.08(+0.25%) |
Jan 19, 2006 | 32.58 | 32.58 | 32.26 | 32.33 | 158,200 | +0.19(+0.59%) |
Jan 18, 2006 | 32.45 | 32.50 | 31.88 | 32.14 | 138,100 | -0.18(-0.56%) |
Jan 17, 2006 | 32.10 | 32.35 | 32.08 | 32.32 | 181,300 | +0.39(+1.22%) |
Jan 13, 2006 | 32.35 | 32.43 | 31.70 | 31.93 | 208,400 | -0.42(-1.30%) |
Jan 12, 2006 | 32.40 | 32.60 | 32.20 | 32.35 | 180,000 | -0.14(-0.43%) |
Jan 11, 2006 | 32.70 | 32.70 | 32.36 | 32.49 | 124,700 | -0.16(-0.49%) |
Jan 10, 2006 | 32.67 | 32.80 | 32.53 | 32.65 | 205,200 | -0.20(-0.61%) |
Jan 09, 2006 | 32.65 | 32.99 | 32.65 | 32.85 | 170,300 | +0.03(+0.09%) |
Jan 06, 2006 | 32.80 | 33.00 | 32.76 | 32.82 | 167,100 | +0.02(+0.06%) |
Jan 05, 2006 | 33.18 | 33.18 | 32.75 | 32.80 | 174,800 | -0.38(-1.15%) |
Jan 04, 2006 | 33.00 | 33.20 | 33.00 | 33.18 | 107,200 | +0.02(+0.06%) |