Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.94 | 39.76 | 37.88 | 38.90 | 29,149 | +1.02(+2.68%) |
Mar 30, 2006 | 38.82 | 38.82 | 37.80 | 37.88 | 11,702 | -0.91(-2.35%) |
Mar 29, 2006 | 38.12 | 38.91 | 38.12 | 38.79 | 18,404 | +0.44(+1.15%) |
Mar 28, 2006 | 38.26 | 38.73 | 38.12 | 38.35 | 18,723 | +0.00(+0.00%) |
Mar 27, 2006 | 63.58 | 38.67 | 37.83 | 38.35 | 17,128 | +0.38(+0.99%) |
Mar 24, 2006 | 38.68 | 38.79 | 37.86 | 37.98 | 29,362 | -0.63(-1.63%) |
Mar 23, 2006 | 38.89 | 39.38 | 38.40 | 38.60 | 31,915 | -0.14(-0.36%) |
Mar 22, 2006 | 38.48 | 39.34 | 38.35 | 38.75 | 24,575 | +0.30(+0.78%) |
Mar 21, 2006 | 39.01 | 39.81 | 38.42 | 38.45 | 28,724 | -0.66(-1.68%) |
Mar 20, 2006 | 39.27 | 39.34 | 39.07 | 39.10 | 15,319 | -0.08(-0.22%) |
Mar 17, 2006 | 38.63 | 39.38 | 38.63 | 39.19 | 59,150 | +0.68(+1.76%) |
Mar 16, 2006 | 38.45 | 38.81 | 38.07 | 38.51 | 18,085 | +0.07(+0.17%) |
Mar 15, 2006 | 38.33 | 38.54 | 38.33 | 38.45 | 41,596 | -0.06(-0.15%) |
Mar 14, 2006 | 37.22 | 39.16 | 37.22 | 38.50 | 58,724 | +1.25(+3.36%) |
Mar 13, 2006 | 37.34 | 37.64 | 37.22 | 37.25 | 15,000 | -0.16(-0.43%) |
Mar 10, 2006 | 37.13 | 37.41 | 37.13 | 37.41 | 10,532 | +0.20(+0.53%) |
Mar 09, 2006 | 37.41 | 37.41 | 37.13 | 37.21 | 7,659 | -0.25(-0.68%) |
Mar 08, 2006 | 37.09 | 38.11 | 37.07 | 37.47 | 28,404 | +0.38(+1.01%) |
Mar 07, 2006 | 37.46 | 37.49 | 37.07 | 37.09 | 21,702 | -0.56(-1.50%) |
Mar 06, 2006 | 37.50 | 37.98 | 37.08 | 37.66 | 33,192 | +0.10(+0.28%) |
Mar 03, 2006 | 37.65 | 37.73 | 37.51 | 37.55 | 14,149 | -0.15(-0.40%) |
Mar 02, 2006 | 37.82 | 37.98 | 37.51 | 37.70 | 21,170 | -0.30(-0.79%) |
Mar 01, 2006 | 37.71 | 38.07 | 37.71 | 38.00 | 12,340 | +0.29(+0.77%) |
Feb 28, 2006 | 37.82 | 38.07 | 37.60 | 37.71 | 19,894 | -0.11(-0.30%) |
Feb 27, 2006 | 37.60 | 38.23 | 37.60 | 37.82 | 18,936 | +0.14(+0.37%) |
Feb 24, 2006 | 37.36 | 38.34 | 37.18 | 37.68 | 25,426 | +0.32(+0.86%) |
Feb 23, 2006 | 37.14 | 37.42 | 37.14 | 37.36 | 10,106 | +0.33(+0.89%) |
Feb 22, 2006 | 37.32 | 37.45 | 37.03 | 37.04 | 14,468 | -0.09(-0.25%) |
Feb 21, 2006 | 37.60 | 37.60 | 36.86 | 37.13 | 21,489 | -0.66(-1.74%) |
Feb 17, 2006 | 37.46 | 38.63 | 37.04 | 37.79 | 44,256 | +0.42(+1.13%) |
Feb 16, 2006 | 37.40 | 37.65 | 37.20 | 37.36 | 6,170 | +0.05(+0.13%) |
Feb 15, 2006 | 36.94 | 37.77 | 36.94 | 37.32 | 35,213 | -0.27(-0.73%) |
Feb 14, 2006 | 37.65 | 37.88 | 37.46 | 37.59 | 17,766 | -0.06(-0.15%) |
Feb 13, 2006 | 37.41 | 38.26 | 37.33 | 37.65 | 18,298 | +0.07(+0.18%) |
Feb 10, 2006 | 37.18 | 37.93 | 37.18 | 37.58 | 25,107 | +0.37(+0.99%) |
Feb 09, 2006 | 37.74 | 37.77 | 37.18 | 37.21 | 15,000 | -0.55(-1.47%) |
Feb 08, 2006 | 37.88 | 38.08 | 37.41 | 37.77 | 21,277 | -0.11(-0.30%) |
Feb 07, 2006 | 37.98 | 38.94 | 37.88 | 37.88 | 23,936 | -0.13(-0.35%) |
Feb 06, 2006 | 38.30 | 38.49 | 37.51 | 38.01 | 14,362 | -0.06(-0.15%) |
Feb 03, 2006 | 37.79 | 39.29 | 37.79 | 38.07 | 23,085 | +0.09(+0.25%) |
Feb 02, 2006 | 39.15 | 39.22 | 37.98 | 37.98 | 18,617 | -1.32(-3.35%) |
Feb 01, 2006 | 38.41 | 39.79 | 38.24 | 39.29 | 22,660 | +0.88(+2.30%) |
Jan 31, 2006 | 37.19 | 38.77 | 37.09 | 38.41 | 44,681 | +1.21(+3.26%) |
Jan 30, 2006 | 37.60 | 37.97 | 37.18 | 37.19 | 14,042 | -0.59(-1.57%) |
Jan 27, 2006 | 38.20 | 38.28 | 37.60 | 37.79 | 31,277 | -0.40(-1.06%) |
Jan 26, 2006 | 38.21 | 38.26 | 37.98 | 38.19 | 18,936 | +0.06(+0.15%) |
Jan 25, 2006 | 38.45 | 39.34 | 38.08 | 38.13 | 30,639 | -0.38(-0.98%) |
Jan 24, 2006 | 37.65 | 39.38 | 37.65 | 38.51 | 35,426 | +0.90(+2.40%) |
Jan 23, 2006 | 37.68 | 38.38 | 37.54 | 37.61 | 17,340 | -0.16(-0.42%) |
Jan 20, 2006 | 38.02 | 38.21 | 37.60 | 37.77 | 27,128 | -0.12(-0.32%) |
Jan 19, 2006 | 36.54 | 38.12 | 36.54 | 37.89 | 39,149 | +1.31(+3.57%) |
Jan 18, 2006 | 35.88 | 36.66 | 35.88 | 36.58 | 16,808 | +0.66(+1.83%) |
Jan 17, 2006 | 36.84 | 36.84 | 35.91 | 35.93 | 9,681 | -0.87(-2.38%) |
Jan 13, 2006 | 36.64 | 37.27 | 36.33 | 36.80 | 12,021 | +0.35(+0.95%) |
Jan 12, 2006 | 37.69 | 37.69 | 36.45 | 36.45 | 8,191 | -1.20(-3.20%) |
Jan 11, 2006 | 38.07 | 38.07 | 36.98 | 37.66 | 21,702 | +0.18(+0.48%) |
Jan 10, 2006 | 36.80 | 38.23 | 36.80 | 37.48 | 21,064 | +0.55(+1.50%) |
Jan 09, 2006 | 36.13 | 38.03 | 36.13 | 36.92 | 32,234 | +1.16(+3.23%) |
Jan 06, 2006 | 34.84 | 36.10 | 34.74 | 35.77 | 17,021 | +1.16(+3.34%) |
Jan 05, 2006 | 34.62 | 34.81 | 34.47 | 34.61 | 10,532 | -0.01(-0.03%) |
Jan 04, 2006 | 34.74 | 34.81 | 34.31 | 34.62 | 13,404 | -0.12(-0.35%) |