Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.01 | 40.03 | 39.80 | 39.90 | 342,738 | -0.21(-0.52%) |
Mar 30, 2006 | 40.22 | 40.28 | 40.01 | 40.11 | 249,423 | +0.14(+0.36%) |
Mar 29, 2006 | 39.79 | 40.04 | 39.74 | 39.96 | 443,525 | -0.04(-0.11%) |
Mar 28, 2006 | 40.38 | 40.41 | 39.98 | 40.01 | 774,023 | +0.04(+0.09%) |
Mar 27, 2006 | 40.07 | 40.15 | 39.94 | 39.97 | 386,296 | -0.09(-0.22%) |
Mar 24, 2006 | 39.87 | 40.10 | 39.84 | 40.06 | 481,837 | +0.04(+0.09%) |
Mar 23, 2006 | 40.08 | 40.15 | 39.91 | 40.02 | 634,448 | -0.47(-1.15%) |
Mar 22, 2006 | 40.56 | 40.56 | 40.12 | 40.49 | 778,316 | -0.28(-0.69%) |
Mar 21, 2006 | 40.61 | 40.93 | 40.61 | 40.77 | 629,361 | -0.09(-0.22%) |
Mar 20, 2006 | 40.89 | 40.97 | 40.55 | 40.86 | 534,933 | -0.25(-0.60%) |
Mar 17, 2006 | 41.15 | 41.23 | 40.96 | 41.10 | 484,698 | -0.04(-0.11%) |
Mar 16, 2006 | 40.71 | 41.30 | 40.67 | 41.15 | 2,815,355 | +0.42(+1.02%) |
Mar 15, 2006 | 40.33 | 40.77 | 40.25 | 40.73 | 3,316,428 | +0.25(+0.61%) |
Mar 14, 2006 | 39.94 | 40.50 | 39.90 | 40.49 | 3,017,405 | +0.47(+1.16%) |
Mar 13, 2006 | 39.98 | 40.13 | 39.86 | 40.02 | 2,454,493 | -0.14(-0.36%) |
Mar 10, 2006 | 39.47 | 40.16 | 39.45 | 40.16 | 2,514,107 | +0.99(+2.52%) |
Mar 09, 2006 | 39.27 | 39.42 | 39.14 | 39.18 | 688,975 | -0.18(-0.45%) |
Mar 08, 2006 | 39.14 | 39.40 | 39.11 | 39.35 | 1,083,856 | -0.51(-1.28%) |
Mar 07, 2006 | 39.53 | 39.98 | 39.52 | 39.86 | 1,200,857 | +0.26(+0.65%) |
Mar 06, 2006 | 39.66 | 39.79 | 39.55 | 39.60 | 382,004 | -0.08(-0.21%) |
Mar 03, 2006 | 39.45 | 39.90 | 39.42 | 39.69 | 1,407,677 | +0.28(+0.72%) |
Mar 02, 2006 | 39.19 | 39.44 | 39.03 | 39.40 | 993,402 | -0.01(-0.02%) |
Mar 01, 2006 | 39.30 | 39.50 | 39.05 | 39.41 | 1,108,337 | +0.60(+1.54%) |
Feb 28, 2006 | 38.67 | 38.97 | 38.78 | 38.81 | 394,722 | +0.14(+0.36%) |
Feb 27, 2006 | 38.59 | 38.74 | 38.54 | 38.67 | 503,934 | +0.03(+0.08%) |
Feb 24, 2006 | 38.75 | 38.82 | 38.58 | 38.64 | 335,585 | -0.14(-0.36%) |
Feb 23, 2006 | 38.78 | 38.86 | 38.69 | 38.78 | 319,529 | +0.06(+0.15%) |
Feb 22, 2006 | 38.54 | 38.74 | 38.53 | 38.72 | 610,761 | -0.03(-0.08%) |
Feb 21, 2006 | 38.78 | 38.84 | 38.62 | 38.76 | 731,738 | -0.03(-0.06%) |
Feb 17, 2006 | 38.62 | 38.89 | 38.58 | 38.78 | 1,346,315 | +0.46(+1.20%) |
Feb 16, 2006 | 38.04 | 38.37 | 38.01 | 38.32 | 1,441,220 | +0.42(+1.11%) |
Feb 15, 2006 | 37.90 | 38.13 | 37.69 | 37.90 | 942,690 | +0.30(+0.80%) |
Feb 14, 2006 | 37.25 | 37.62 | 37.23 | 37.60 | 708,369 | +0.07(+0.18%) |
Feb 13, 2006 | 37.47 | 37.62 | 37.38 | 37.53 | 619,028 | -0.15(-0.40%) |
Feb 10, 2006 | 37.71 | 37.77 | 37.49 | 37.68 | 613,305 | +0.03(+0.07%) |
Feb 09, 2006 | 37.43 | 37.81 | 37.39 | 37.66 | 1,079,087 | +0.05(+0.13%) |
Feb 08, 2006 | 37.23 | 37.66 | 37.20 | 37.60 | 1,040,139 | +0.25(+0.67%) |
Feb 07, 2006 | 37.25 | 37.38 | 37.09 | 37.35 | 1,262,061 | -0.14(-0.37%) |
Feb 06, 2006 | 37.76 | 37.76 | 37.49 | 37.49 | 862,729 | -0.57(-1.49%) |
Feb 03, 2006 | 37.92 | 38.08 | 37.83 | 38.06 | 441,777 | -0.04(-0.10%) |
Feb 02, 2006 | 38.23 | 38.31 | 38.09 | 38.10 | 917,573 | +0.08(+0.22%) |
Feb 01, 2006 | 37.73 | 38.09 | 37.71 | 38.01 | 936,968 | +0.26(+0.68%) |
Jan 31, 2006 | 37.55 | 37.86 | 37.52 | 37.76 | 1,035,688 | +0.06(+0.17%) |
Jan 30, 2006 | 37.43 | 37.73 | 37.41 | 37.69 | 1,012,319 | -0.08(-0.22%) |
Jan 27, 2006 | 37.76 | 37.91 | 37.66 | 37.77 | 603,290 | -0.16(-0.41%) |
Jan 26, 2006 | 37.96 | 38.18 | 37.76 | 37.93 | 767,506 | +0.13(+0.33%) |
Jan 25, 2006 | 37.61 | 37.81 | 37.58 | 37.81 | 1,736,745 | +0.11(+0.30%) |
Jan 24, 2006 | 37.55 | 37.69 | 37.47 | 37.69 | 630,951 | +0.42(+1.13%) |
Jan 23, 2006 | 37.01 | 37.30 | 36.89 | 37.27 | 1,780,779 | +0.30(+0.82%) |
Jan 20, 2006 | 37.25 | 37.27 | 36.96 | 36.97 | 970,351 | -0.28(-0.74%) |
Jan 19, 2006 | 37.20 | 37.29 | 37.11 | 37.25 | 526,031 | +0.13(+0.34%) |
Jan 18, 2006 | 37.25 | 37.31 | 37.02 | 37.12 | 1,110,563 | -0.04(-0.12%) |
Jan 17, 2006 | 37.01 | 37.21 | 36.82 | 37.16 | 1,012,319 | -0.71(-1.88%) |
Jan 13, 2006 | 37.74 | 37.94 | 37.69 | 37.88 | 349,256 | -0.01(-0.03%) |
Jan 12, 2006 | 38.02 | 38.08 | 37.86 | 37.89 | 416,659 | +0.03(+0.07%) |
Jan 11, 2006 | 37.64 | 37.87 | 37.62 | 37.86 | 544,312 | +0.10(+0.27%) |
Jan 10, 2006 | 37.59 | 37.81 | 37.54 | 37.76 | 527,779 | +0.04(+0.10%) |
Jan 09, 2006 | 37.69 | 37.74 | 37.60 | 37.72 | 470,550 | +0.07(+0.18%) |
Jan 06, 2006 | 37.52 | 37.74 | 37.49 | 37.66 | 811,699 | +0.42(+1.11%) |
Jan 05, 2006 | 37.33 | 37.42 | 37.10 | 37.24 | 712,502 | -0.40(-1.05%) |
Jan 04, 2006 | 37.68 | 37.76 | 37.60 | 37.64 | 1,039,026 | +0.17(+0.45%) |