Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.40 | 39.40 | 38.46 | 39.03 | 799,787 | -0.54(-1.37%) |
Mar 30, 2006 | 39.60 | 39.99 | 39.42 | 39.57 | 925,824 | +0.14(+0.37%) |
Mar 29, 2006 | 38.28 | 39.47 | 38.25 | 39.42 | 1,193,971 | +1.25(+3.29%) |
Mar 28, 2006 | 37.98 | 38.74 | 37.85 | 38.17 | 926,267 | +0.50(+1.32%) |
Mar 27, 2006 | 37.66 | 37.71 | 37.10 | 37.67 | 1,045,986 | +0.44(+1.19%) |
Mar 24, 2006 | 36.70 | 37.47 | 36.70 | 37.23 | 880,153 | +0.58(+1.58%) |
Mar 23, 2006 | 36.63 | 36.81 | 36.13 | 36.65 | 751,788 | +0.32(+0.87%) |
Mar 22, 2006 | 36.17 | 36.67 | 35.95 | 36.34 | 999,429 | +0.25(+0.70%) |
Mar 21, 2006 | 36.08 | 36.63 | 35.76 | 36.08 | 918,618 | -0.30(-0.82%) |
Mar 20, 2006 | 36.86 | 37.05 | 36.14 | 36.38 | 1,114,491 | -0.53(-1.44%) |
Mar 17, 2006 | 37.92 | 37.92 | 36.81 | 36.91 | 1,361,799 | -0.63(-1.68%) |
Mar 16, 2006 | 36.91 | 37.65 | 36.70 | 37.55 | 993,110 | +0.65(+1.76%) |
Mar 15, 2006 | 37.04 | 37.08 | 36.45 | 36.90 | 784,489 | -0.14(-0.39%) |
Mar 14, 2006 | 37.08 | 37.35 | 36.40 | 37.04 | 845,457 | +0.13(+0.34%) |
Mar 13, 2006 | 36.44 | 36.93 | 36.23 | 36.91 | 1,071,371 | +0.83(+2.30%) |
Mar 10, 2006 | 35.92 | 36.21 | 35.37 | 36.08 | 980,916 | +0.15(+0.43%) |
Mar 09, 2006 | 36.54 | 36.82 | 35.62 | 35.93 | 984,353 | -0.42(-1.17%) |
Mar 08, 2006 | 36.08 | 36.46 | 35.54 | 36.36 | 1,621,633 | -0.17(-0.47%) |
Mar 07, 2006 | 37.44 | 37.56 | 36.20 | 36.53 | 1,029,580 | -0.88(-2.36%) |
Mar 06, 2006 | 39.26 | 39.26 | 37.38 | 37.41 | 868,071 | -1.84(-4.69%) |
Mar 03, 2006 | 39.06 | 39.44 | 38.89 | 39.25 | 798,235 | +0.13(+0.32%) |
Mar 02, 2006 | 38.97 | 39.22 | 38.61 | 39.12 | 1,357,919 | +0.28(+0.72%) |