Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.58 | 34.62 | 34.36 | 34.42 | 395,258 | -0.12(-0.33%) |
Mar 30, 2006 | 35.03 | 35.08 | 34.32 | 34.53 | 544,242 | -0.59(-1.68%) |
Mar 29, 2006 | 35.24 | 35.30 | 34.89 | 35.12 | 377,455 | -0.28(-0.78%) |
Mar 28, 2006 | 35.78 | 35.78 | 35.39 | 35.40 | 115,875 | -0.33(-0.91%) |
Mar 27, 2006 | 35.68 | 35.72 | 35.37 | 35.72 | 128,369 | +0.04(+0.13%) |
Mar 24, 2006 | 35.39 | 35.68 | 35.28 | 35.68 | 138,364 | +0.20(+0.58%) |
Mar 23, 2006 | 35.55 | 35.55 | 35.24 | 35.47 | 96,979 | -0.13(-0.38%) |
Mar 22, 2006 | 35.23 | 35.63 | 35.15 | 35.61 | 163,350 | +0.33(+0.94%) |
Mar 21, 2006 | 35.41 | 35.65 | 35.24 | 35.28 | 251,272 | -0.23(-0.65%) |
Mar 20, 2006 | 35.71 | 35.72 | 35.37 | 35.51 | 177,093 | -0.23(-0.65%) |
Mar 17, 2006 | 35.65 | 35.74 | 35.52 | 35.74 | 245,650 | +0.12(+0.34%) |
Mar 16, 2006 | 35.70 | 35.77 | 35.53 | 35.62 | 176,312 | -0.02(-0.05%) |
Mar 15, 2006 | 35.44 | 35.65 | 34.92 | 35.63 | 172,252 | +0.19(+0.52%) |
Mar 14, 2006 | 35.11 | 35.49 | 34.90 | 35.45 | 228,940 | +0.34(+0.97%) |
Mar 13, 2006 | 34.96 | 35.28 | 34.92 | 35.11 | 229,253 | +0.13(+0.38%) |
Mar 10, 2006 | 34.75 | 35.06 | 34.56 | 34.98 | 174,750 | +0.23(+0.66%) |
Mar 09, 2006 | 34.96 | 35.07 | 34.59 | 34.74 | 173,970 | -0.22(-0.62%) |
Mar 08, 2006 | 34.78 | 34.96 | 34.60 | 34.96 | 133,522 | +0.12(+0.33%) |
Mar 07, 2006 | 34.73 | 34.89 | 34.60 | 34.85 | 158,509 | +0.09(+0.26%) |
Mar 06, 2006 | 35.31 | 35.31 | 34.74 | 34.76 | 190,992 | -0.56(-1.58%) |
Mar 03, 2006 | 35.37 | 35.61 | 35.17 | 35.31 | 100,883 | -0.12(-0.33%) |
Mar 02, 2006 | 35.56 | 35.60 | 35.23 | 35.43 | 143,829 | -0.14(-0.40%) |
Mar 01, 2006 | 35.39 | 35.72 | 35.26 | 35.57 | 220,507 | +0.28(+0.78%) |
Feb 28, 2006 | 35.34 | 35.36 | 34.96 | 35.30 | 244,401 | -0.04(-0.13%) |
Feb 27, 2006 | 35.09 | 35.39 | 35.05 | 35.34 | 225,036 | +0.06(+0.16%) |
Feb 24, 2006 | 35.03 | 35.28 | 34.81 | 35.28 | 295,155 | +0.21(+0.60%) |
Feb 23, 2006 | 35.28 | 35.44 | 35.03 | 35.07 | 393,853 | -0.31(-0.87%) |
Feb 22, 2006 | 34.97 | 35.51 | 34.97 | 35.38 | 220,195 | +0.32(+0.91%) |
Feb 21, 2006 | 35.19 | 35.22 | 34.96 | 35.06 | 224,568 | -0.13(-0.36%) |
Feb 17, 2006 | 35.00 | 35.24 | 34.89 | 35.19 | 240,185 | +0.14(+0.40%) |
Feb 16, 2006 | 35.10 | 35.23 | 34.99 | 35.05 | 340,131 | +0.01(+0.04%) |
Feb 15, 2006 | 34.89 | 35.12 | 34.62 | 35.03 | 202,704 | +0.19(+0.55%) |
Feb 14, 2006 | 34.37 | 34.89 | 34.34 | 34.84 | 374,957 | +0.53(+1.55%) |
Feb 13, 2006 | 34.30 | 34.51 | 34.13 | 34.31 | 163,506 | +0.01(+0.02%) |
Feb 10, 2006 | 33.98 | 34.34 | 33.77 | 34.30 | 256,738 | +0.28(+0.81%) |
Feb 09, 2006 | 34.18 | 34.48 | 33.98 | 34.03 | 244,401 | -0.14(-0.41%) |
Feb 08, 2006 | 33.81 | 34.19 | 33.62 | 34.17 | 358,091 | +0.34(+1.00%) |
Feb 07, 2006 | 34.34 | 34.44 | 33.52 | 33.83 | 500,671 | -0.55(-1.60%) |
Feb 06, 2006 | 33.98 | 34.41 | 33.85 | 34.38 | 237,217 | +0.53(+1.57%) |
Feb 03, 2006 | 34.07 | 34.22 | 33.80 | 33.85 | 262,048 | -0.31(-0.92%) |
Feb 02, 2006 | 34.44 | 34.44 | 34.05 | 34.16 | 191,460 | -0.29(-0.85%) |
Feb 01, 2006 | 34.39 | 34.48 | 34.16 | 34.46 | 212,699 | +0.04(+0.13%) |
Jan 31, 2006 | 34.19 | 34.55 | 34.03 | 34.41 | 348,564 | +0.13(+0.39%) |
Jan 30, 2006 | 34.41 | 34.42 | 34.17 | 34.28 | 229,721 | -0.10(-0.30%) |
Jan 27, 2006 | 34.23 | 34.50 | 33.90 | 34.38 | 512,852 | +0.15(+0.43%) |
Jan 26, 2006 | 34.55 | 34.71 | 34.01 | 34.23 | 380,579 | -0.23(-0.67%) |
Jan 25, 2006 | 34.92 | 35.15 | 34.38 | 34.46 | 387,294 | -0.33(-0.94%) |
Jan 24, 2006 | 34.10 | 34.93 | 34.10 | 34.79 | 411,968 | +0.69(+2.01%) |
Jan 23, 2006 | 33.98 | 34.28 | 33.92 | 34.10 | 331,074 | +0.16(+0.47%) |
Jan 20, 2006 | 34.64 | 34.65 | 33.94 | 33.94 | 204,266 | -0.70(-2.03%) |
Jan 19, 2006 | 34.81 | 34.98 | 34.60 | 34.65 | 187,244 | -0.10(-0.28%) |
Jan 18, 2006 | 34.51 | 34.89 | 34.39 | 34.74 | 134,147 | +0.13(+0.39%) |
Jan 17, 2006 | 34.84 | 34.84 | 34.54 | 34.61 | 231,751 | -0.29(-0.84%) |
Jan 13, 2006 | 34.51 | 34.96 | 34.51 | 34.90 | 182,090 | +0.44(+1.28%) |
Jan 12, 2006 | 35.02 | 35.06 | 34.42 | 34.46 | 135,396 | -0.56(-1.59%) |
Jan 11, 2006 | 35.19 | 35.19 | 34.90 | 35.02 | 171,627 | -0.08(-0.22%) |
Jan 10, 2006 | 34.96 | 35.14 | 34.78 | 35.10 | 113,377 | +0.08(+0.22%) |
Jan 09, 2006 | 35.10 | 35.17 | 34.93 | 35.02 | 144,766 | +0.02(+0.05%) |
Jan 06, 2006 | 34.94 | 35.01 | 34.62 | 35.00 | 212,231 | +0.21(+0.61%) |
Jan 05, 2006 | 34.72 | 34.79 | 34.50 | 34.79 | 407,908 | +0.07(+0.20%) |
Jan 04, 2006 | 34.75 | 34.89 | 34.62 | 34.72 | 300,465 | -0.10(-0.28%) |