Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.30 | 39.69 | 38.76 | 38.83 | 301,975 | -0.19(-0.49%) |
Mar 30, 2006 | 39.08 | 39.49 | 38.52 | 39.03 | 292,072 | -0.08(-0.20%) |
Mar 29, 2006 | 37.99 | 39.23 | 37.99 | 39.11 | 341,211 | +1.13(+2.98%) |
Mar 28, 2006 | 38.41 | 38.73 | 37.65 | 37.97 | 263,492 | -0.45(-1.16%) |
Mar 27, 2006 | 38.62 | 38.97 | 38.37 | 38.42 | 172,360 | -0.26(-0.66%) |
Mar 24, 2006 | 37.88 | 38.69 | 37.70 | 38.67 | 342,840 | +0.79(+2.08%) |
Mar 23, 2006 | 37.65 | 38.34 | 37.41 | 37.88 | 295,708 | +0.24(+0.64%) |
Mar 22, 2006 | 37.04 | 37.77 | 36.82 | 37.65 | 350,612 | +0.61(+1.64%) |
Mar 21, 2006 | 38.26 | 38.75 | 36.95 | 37.04 | 458,291 | -1.18(-3.09%) |
Mar 20, 2006 | 38.09 | 38.42 | 37.57 | 38.22 | 377,187 | +0.14(+0.36%) |
Mar 17, 2006 | 38.37 | 38.45 | 37.96 | 38.08 | 614,732 | -0.15(-0.40%) |
Mar 16, 2006 | 39.47 | 39.47 | 38.15 | 38.24 | 391,979 | -0.01(-0.02%) |
Mar 15, 2006 | 37.62 | 38.37 | 37.47 | 38.24 | 399,751 | +0.73(+1.93%) |
Mar 14, 2006 | 36.07 | 37.72 | 35.92 | 37.52 | 353,119 | +1.44(+4.00%) |
Mar 13, 2006 | 36.57 | 36.82 | 35.90 | 36.07 | 318,898 | -0.34(-0.92%) |
Mar 10, 2006 | 35.89 | 36.53 | 35.38 | 36.41 | 255,595 | +0.52(+1.44%) |
Mar 09, 2006 | 36.25 | 36.79 | 35.77 | 35.89 | 503,794 | -0.36(-0.99%) |
Mar 08, 2006 | 36.58 | 36.68 | 36.02 | 36.25 | 446,508 | -0.49(-1.32%) |
Mar 07, 2006 | 37.61 | 37.66 | 36.31 | 36.74 | 400,127 | -0.91(-2.42%) |
Mar 06, 2006 | 37.25 | 38.13 | 37.25 | 37.65 | 312,004 | -0.37(-0.97%) |
Mar 03, 2006 | 38.29 | 38.43 | 37.79 | 38.01 | 300,220 | -0.28(-0.73%) |
Mar 02, 2006 | 37.67 | 38.30 | 37.37 | 38.29 | 428,457 | +0.64(+1.69%) |
Mar 01, 2006 | 37.00 | 37.79 | 36.82 | 37.65 | 437,357 | +0.68(+1.83%) |
Feb 28, 2006 | 37.57 | 37.57 | 36.70 | 36.98 | 315,137 | -0.59(-1.57%) |
Feb 27, 2006 | 37.44 | 37.76 | 37.26 | 37.57 | 287,184 | +0.21(+0.56%) |
Feb 24, 2006 | 37.18 | 37.62 | 36.97 | 37.36 | 251,583 | +0.17(+0.45%) |
Feb 23, 2006 | 36.50 | 37.94 | 36.43 | 37.19 | 555,941 | +0.30(+0.80%) |
Feb 22, 2006 | 35.27 | 37.14 | 35.20 | 36.90 | 829,963 | +1.66(+4.71%) |
Feb 21, 2006 | 34.98 | 35.40 | 34.57 | 35.24 | 911,944 | +0.22(+0.62%) |
Feb 17, 2006 | 35.30 | 35.40 | 35.02 | 35.02 | 420,936 | -0.27(-0.77%) |
Feb 16, 2006 | 35.56 | 36.70 | 34.19 | 35.29 | 1,100,726 | +0.91(+2.64%) |
Feb 15, 2006 | 34.22 | 34.63 | 33.95 | 34.38 | 844,253 | +0.18(+0.51%) |
Feb 14, 2006 | 33.96 | 34.50 | 33.70 | 34.21 | 744,096 | +0.28(+0.82%) |
Feb 13, 2006 | 33.74 | 34.02 | 33.65 | 33.93 | 700,849 | +0.14(+0.43%) |
Feb 10, 2006 | 33.91 | 33.97 | 33.39 | 33.78 | 452,650 | -0.12(-0.35%) |
Feb 09, 2006 | 34.02 | 34.18 | 33.78 | 33.90 | 380,196 | -0.08(-0.23%) |
Feb 08, 2006 | 33.91 | 34.26 | 33.74 | 33.98 | 703,607 | +0.07(+0.21%) |
Feb 07, 2006 | 33.82 | 34.30 | 33.50 | 33.91 | 767,662 | +0.09(+0.26%) |
Feb 06, 2006 | 34.30 | 35.90 | 33.55 | 33.82 | 2,207,344 | +1.92(+6.03%) |
Feb 03, 2006 | 31.57 | 32.34 | 31.36 | 31.90 | 273,771 | +0.27(+0.86%) |
Feb 02, 2006 | 32.05 | 32.16 | 31.23 | 31.63 | 322,157 | -0.53(-1.66%) |
Feb 01, 2006 | 32.17 | 32.38 | 31.92 | 32.17 | 360,641 | -0.13(-0.40%) |
Jan 31, 2006 | 32.39 | 32.56 | 31.97 | 32.29 | 361,267 | -0.10(-0.30%) |
Jan 30, 2006 | 32.36 | 32.75 | 32.36 | 32.39 | 499,281 | +0.03(+0.10%) |
Jan 27, 2006 | 32.72 | 33.33 | 32.11 | 32.36 | 467,818 | -0.35(-1.07%) |
Jan 26, 2006 | 32.79 | 32.98 | 32.19 | 32.71 | 309,497 | +0.38(+1.18%) |
Jan 25, 2006 | 32.52 | 33.18 | 32.08 | 32.32 | 505,424 | -0.19(-0.59%) |
Jan 24, 2006 | 31.06 | 32.61 | 30.94 | 32.52 | 514,198 | +1.66(+5.38%) |
Jan 23, 2006 | 30.35 | 30.93 | 30.20 | 30.86 | 191,915 | +0.61(+2.00%) |
Jan 20, 2006 | 31.13 | 31.18 | 29.96 | 30.25 | 174,867 | -0.70(-2.27%) |
Jan 19, 2006 | 30.30 | 31.03 | 30.07 | 30.95 | 243,561 | +0.76(+2.51%) |
Jan 18, 2006 | 30.27 | 30.31 | 29.66 | 30.19 | 185,397 | -0.15(-0.50%) |
Jan 17, 2006 | 30.70 | 30.70 | 29.81 | 30.35 | 165,591 | -0.26(-0.83%) |
Jan 13, 2006 | 30.75 | 30.98 | 30.31 | 30.60 | 192,918 | -0.23(-0.75%) |
Jan 12, 2006 | 31.31 | 31.46 | 30.78 | 30.83 | 245,566 | -0.65(-2.05%) |
Jan 11, 2006 | 31.10 | 31.50 | 30.66 | 31.48 | 247,823 | +0.38(+1.23%) |
Jan 10, 2006 | 30.79 | 31.13 | 30.45 | 31.10 | 154,685 | +0.26(+0.83%) |
Jan 09, 2006 | 30.76 | 31.22 | 30.62 | 30.84 | 178,628 | +0.28(+0.91%) |
Jan 06, 2006 | 30.23 | 30.64 | 29.84 | 30.56 | 190,160 | +0.52(+1.73%) |
Jan 05, 2006 | 29.58 | 30.30 | 29.58 | 30.04 | 196,052 | +0.06(+0.21%) |
Jan 04, 2006 | 29.60 | 30.11 | 29.45 | 29.98 | 236,541 | +0.41(+1.40%) |