Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.77 | 36.10 | 35.33 | 35.85 | 344,400 | -0.41(-1.12%) |
Mar 30, 2006 | 35.67 | 36.44 | 35.67 | 36.25 | 351,000 | +0.79(+2.23%) |
Mar 29, 2006 | 35.23 | 35.52 | 35.17 | 35.46 | 175,800 | +0.38(+1.09%) |
Mar 28, 2006 | 34.33 | 35.32 | 34.33 | 35.08 | 283,500 | +0.84(+2.44%) |
Mar 27, 2006 | 33.74 | 34.54 | 33.64 | 34.24 | 177,900 | +0.01(+0.03%) |
Mar 24, 2006 | 34.05 | 34.41 | 34.00 | 34.23 | 136,200 | +0.15(+0.44%) |
Mar 23, 2006 | 34.18 | 34.59 | 33.82 | 34.08 | 328,800 | +0.07(+0.22%) |
Mar 22, 2006 | 33.48 | 34.17 | 33.23 | 34.01 | 347,400 | +0.58(+1.75%) |
Mar 21, 2006 | 33.86 | 34.16 | 33.34 | 33.43 | 170,700 | -0.35(-1.04%) |
Mar 20, 2006 | 33.67 | 34.26 | 33.67 | 33.78 | 174,900 | -0.06(-0.17%) |
Mar 17, 2006 | 34.43 | 34.43 | 33.78 | 33.83 | 225,600 | -0.60(-1.74%) |
Mar 16, 2006 | 33.73 | 34.50 | 33.68 | 34.43 | 269,700 | +0.69(+2.03%) |
Mar 15, 2006 | 33.15 | 33.80 | 33.04 | 33.75 | 231,300 | +0.59(+1.79%) |
Mar 14, 2006 | 33.13 | 33.42 | 32.89 | 33.15 | 234,600 | +0.06(+0.18%) |
Mar 13, 2006 | 32.35 | 33.09 | 32.35 | 33.09 | 173,400 | +0.74(+2.30%) |
Mar 10, 2006 | 31.97 | 32.48 | 31.79 | 32.35 | 220,500 | +0.28(+0.88%) |
Mar 09, 2006 | 31.40 | 32.29 | 31.40 | 32.07 | 328,200 | +0.72(+2.30%) |
Mar 08, 2006 | 31.16 | 31.38 | 30.54 | 31.35 | 230,400 | -0.10(-0.32%) |
Mar 07, 2006 | 31.75 | 31.75 | 31.17 | 31.45 | 213,600 | -0.63(-1.95%) |
Mar 06, 2006 | 32.50 | 32.69 | 31.87 | 32.07 | 215,400 | -0.50(-1.53%) |
Mar 03, 2006 | 32.07 | 32.73 | 32.00 | 32.57 | 245,700 | +0.43(+1.34%) |
Mar 02, 2006 | 32.20 | 32.83 | 32.12 | 32.14 | 434,100 | -0.02(-0.05%) |
Mar 01, 2006 | 32.11 | 32.38 | 31.96 | 32.16 | 342,900 | +0.05(+0.17%) |
Feb 28, 2006 | 32.55 | 32.62 | 32.10 | 32.11 | 264,000 | -0.44(-1.36%) |
Feb 27, 2006 | 32.21 | 32.60 | 31.82 | 32.55 | 248,400 | +0.34(+1.06%) |
Feb 24, 2006 | 32.33 | 32.59 | 32.20 | 32.21 | 254,700 | +0.24(+0.75%) |
Feb 23, 2006 | 32.18 | 32.63 | 31.93 | 31.97 | 304,500 | -0.26(-0.82%) |
Feb 22, 2006 | 33.00 | 33.00 | 32.23 | 32.23 | 213,000 | -0.85(-2.57%) |
Feb 21, 2006 | 33.13 | 33.56 | 32.97 | 33.08 | 239,400 | +0.34(+1.05%) |
Feb 17, 2006 | 32.71 | 33.33 | 32.59 | 32.74 | 246,300 | +0.43(+1.34%) |
Feb 16, 2006 | 32.12 | 32.71 | 32.10 | 32.31 | 258,900 | +0.19(+0.58%) |
Feb 15, 2006 | 32.72 | 32.87 | 32.11 | 32.12 | 211,800 | -0.51(-1.57%) |
Feb 14, 2006 | 32.20 | 32.81 | 31.79 | 32.63 | 337,200 | +0.07(+0.23%) |
Feb 13, 2006 | 32.42 | 33.11 | 31.91 | 32.56 | 275,100 | -0.11(-0.33%) |
Feb 10, 2006 | 33.67 | 33.67 | 32.23 | 32.67 | 482,700 | -1.07(-3.17%) |
Feb 09, 2006 | 34.83 | 35.01 | 33.59 | 33.74 | 264,900 | -0.60(-1.75%) |
Feb 08, 2006 | 34.47 | 34.47 | 33.69 | 34.34 | 431,400 | -0.56(-1.60%) |
Feb 07, 2006 | 35.94 | 35.94 | 34.43 | 34.90 | 330,600 | -1.04(-2.88%) |
Feb 06, 2006 | 35.56 | 35.99 | 35.42 | 35.93 | 368,100 | +0.75(+2.14%) |
Feb 03, 2006 | 35.17 | 35.47 | 34.52 | 35.18 | 384,300 | +0.17(+0.49%) |
Feb 02, 2006 | 34.32 | 35.15 | 33.85 | 35.01 | 461,100 | +0.52(+1.50%) |
Feb 01, 2006 | 35.00 | 35.00 | 34.41 | 34.49 | 249,300 | -0.46(-1.33%) |
Jan 31, 2006 | 34.58 | 35.20 | 34.48 | 34.96 | 233,400 | +0.08(+0.23%) |
Jan 30, 2006 | 33.88 | 34.99 | 33.88 | 34.88 | 371,400 | +0.77(+2.27%) |
Jan 27, 2006 | 34.52 | 34.96 | 34.07 | 34.10 | 353,400 | -0.08(-0.24%) |
Jan 26, 2006 | 34.70 | 34.84 | 33.94 | 34.19 | 404,700 | -0.16(-0.48%) |
Jan 25, 2006 | 34.58 | 34.92 | 33.98 | 34.35 | 318,600 | -0.12(-0.35%) |
Jan 24, 2006 | 34.84 | 34.89 | 34.45 | 34.47 | 259,800 | -0.53(-1.50%) |
Jan 23, 2006 | 34.79 | 36.00 | 34.67 | 35.00 | 318,000 | +0.21(+0.59%) |
Jan 20, 2006 | 35.17 | 35.57 | 34.24 | 34.79 | 283,500 | +0.25(+0.72%) |
Jan 19, 2006 | 33.42 | 34.90 | 33.37 | 34.54 | 343,800 | +0.74(+2.19%) |
Jan 18, 2006 | 34.67 | 34.67 | 33.05 | 33.80 | 426,300 | -1.17(-3.34%) |
Jan 17, 2006 | 35.32 | 35.32 | 34.86 | 34.97 | 216,900 | +0.37(+1.06%) |
Jan 13, 2006 | 34.19 | 35.06 | 33.92 | 34.60 | 317,100 | +0.41(+1.20%) |
Jan 12, 2006 | 34.35 | 34.75 | 34.12 | 34.19 | 222,000 | -0.06(-0.18%) |
Jan 11, 2006 | 34.58 | 34.73 | 34.08 | 34.25 | 255,000 | -0.26(-0.76%) |
Jan 10, 2006 | 34.36 | 35.12 | 34.36 | 34.52 | 249,900 | +0.15(+0.45%) |
Jan 09, 2006 | 34.17 | 34.60 | 33.92 | 34.36 | 205,200 | -0.02(-0.07%) |
Jan 06, 2006 | 34.00 | 34.93 | 33.83 | 34.39 | 192,600 | +0.70(+2.08%) |
Jan 05, 2006 | 34.34 | 34.34 | 33.61 | 33.69 | 245,100 | -0.92(-2.67%) |
Jan 04, 2006 | 34.48 | 34.85 | 33.63 | 34.61 | 236,700 | -0.06(-0.16%) |