Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.51 | 39.20 | 38.29 | 38.57 | 399,908 | +0.34(+0.88%) |
Mar 30, 2006 | 37.69 | 38.40 | 37.69 | 38.24 | 276,629 | +0.33(+0.87%) |
Mar 29, 2006 | 38.64 | 38.80 | 37.56 | 37.91 | 392,078 | -0.62(-1.60%) |
Mar 28, 2006 | 38.40 | 38.94 | 37.99 | 38.52 | 286,894 | -0.04(-0.11%) |
Mar 27, 2006 | 38.38 | 38.74 | 37.63 | 38.56 | 267,481 | +0.11(+0.28%) |
Mar 24, 2006 | 38.20 | 38.70 | 38.05 | 38.46 | 201,597 | +0.05(+0.13%) |
Mar 23, 2006 | 38.11 | 38.60 | 37.96 | 38.41 | 172,208 | +0.20(+0.52%) |
Mar 22, 2006 | 37.59 | 38.24 | 37.20 | 38.21 | 229,124 | +0.68(+1.82%) |
Mar 21, 2006 | 37.82 | 38.17 | 37.49 | 37.53 | 278,538 | -0.69(-1.81%) |
Mar 20, 2006 | 37.57 | 38.28 | 37.57 | 38.22 | 241,738 | +0.53(+1.42%) |
Mar 17, 2006 | 37.79 | 37.79 | 37.53 | 37.68 | 310,075 | -0.02(-0.07%) |
Mar 16, 2006 | 37.36 | 37.77 | 37.31 | 37.71 | 236,737 | +0.34(+0.90%) |
Mar 15, 2006 | 35.98 | 37.77 | 35.98 | 37.37 | 788,647 | +1.24(+3.44%) |
Mar 14, 2006 | 36.60 | 36.79 | 35.98 | 36.13 | 264,248 | -0.51(-1.39%) |
Mar 13, 2006 | 36.68 | 37.00 | 36.45 | 36.64 | 284,774 | -0.13(-0.36%) |
Mar 10, 2006 | 36.80 | 36.80 | 36.51 | 36.77 | 227,692 | +0.16(+0.43%) |
Mar 09, 2006 | 35.60 | 36.85 | 35.56 | 36.62 | 390,767 | +0.90(+2.53%) |
Mar 08, 2006 | 35.74 | 35.77 | 35.24 | 35.71 | 238,840 | -0.03(-0.09%) |
Mar 07, 2006 | 35.19 | 35.92 | 34.85 | 35.74 | 382,973 | +0.55(+1.57%) |
Mar 06, 2006 | 35.82 | 35.82 | 35.10 | 35.19 | 165,391 | -0.42(-1.18%) |
Mar 03, 2006 | 36.18 | 36.18 | 35.54 | 35.61 | 240,216 | -0.44(-1.23%) |
Mar 02, 2006 | 36.18 | 36.48 | 36.02 | 36.06 | 257,452 | -0.12(-0.34%) |
Mar 01, 2006 | 35.83 | 36.18 | 35.74 | 36.18 | 267,246 | +0.44(+1.22%) |
Feb 28, 2006 | 36.08 | 36.17 | 35.51 | 35.74 | 407,829 | -0.34(-0.93%) |
Feb 27, 2006 | 36.14 | 36.34 | 35.97 | 36.08 | 360,386 | +0.05(+0.14%) |
Feb 24, 2006 | 35.74 | 36.13 | 35.26 | 36.03 | 140,072 | +0.49(+1.36%) |
Feb 23, 2006 | 35.74 | 36.03 | 35.27 | 35.55 | 209,426 | -0.32(-0.89%) |
Feb 22, 2006 | 35.63 | 36.00 | 35.30 | 35.87 | 292,623 | +0.36(+1.02%) |
Feb 21, 2006 | 36.07 | 36.07 | 35.37 | 35.51 | 486,305 | -0.46(-1.28%) |
Feb 17, 2006 | 35.38 | 36.51 | 35.38 | 35.97 | 525,362 | +0.73(+2.08%) |
Feb 16, 2006 | 35.44 | 35.75 | 34.21 | 35.23 | 781,990 | +0.14(+0.40%) |
Feb 15, 2006 | 34.00 | 35.30 | 33.76 | 35.09 | 767,253 | +1.26(+3.72%) |
Feb 14, 2006 | 32.71 | 33.84 | 32.44 | 33.84 | 553,391 | +1.30(+3.99%) |
Feb 13, 2006 | 32.50 | 32.68 | 32.26 | 32.54 | 167,983 | -0.13(-0.40%) |
Feb 10, 2006 | 32.04 | 32.67 | 32.03 | 32.67 | 152,659 | +0.44(+1.35%) |
Feb 09, 2006 | 31.86 | 32.41 | 31.84 | 32.23 | 302,986 | +0.34(+1.06%) |
Feb 08, 2006 | 31.65 | 31.98 | 31.62 | 31.90 | 218,225 | +0.22(+0.70%) |
Feb 07, 2006 | 32.07 | 32.27 | 31.67 | 31.67 | 272,626 | -0.49(-1.51%) |
Feb 06, 2006 | 32.79 | 32.79 | 32.16 | 32.16 | 141,007 | -0.54(-1.66%) |
Feb 03, 2006 | 32.22 | 32.81 | 32.19 | 32.70 | 128,211 | +0.47(+1.45%) |
Feb 02, 2006 | 32.78 | 32.87 | 32.16 | 32.23 | 196,576 | -0.74(-2.24%) |
Feb 01, 2006 | 32.68 | 33.14 | 32.68 | 32.97 | 295,975 | +0.18(+0.55%) |
Jan 31, 2006 | 32.55 | 32.92 | 32.41 | 32.79 | 216,091 | +0.02(+0.08%) |
Jan 30, 2006 | 33.48 | 33.54 | 32.48 | 32.77 | 248,036 | -0.58(-1.73%) |
Jan 27, 2006 | 32.76 | 33.47 | 32.54 | 33.34 | 412,528 | +0.58(+1.78%) |
Jan 26, 2006 | 32.27 | 32.77 | 32.22 | 32.76 | 494,904 | +0.68(+2.13%) |
Jan 25, 2006 | 31.62 | 32.08 | 31.52 | 32.08 | 378,289 | +0.62(+1.99%) |
Jan 24, 2006 | 31.30 | 31.49 | 30.91 | 31.45 | 167,837 | +0.25(+0.79%) |
Jan 23, 2006 | 30.83 | 31.20 | 30.80 | 31.20 | 369,757 | +0.36(+1.17%) |
Jan 20, 2006 | 30.78 | 31.00 | 30.59 | 30.84 | 501,547 | +0.25(+0.83%) |
Jan 19, 2006 | 30.37 | 30.70 | 30.18 | 30.59 | 399,576 | +0.41(+1.36%) |
Jan 18, 2006 | 30.35 | 30.36 | 29.93 | 30.18 | 981,109 | -0.19(-0.62%) |
Jan 17, 2006 | 30.22 | 30.51 | 30.14 | 30.37 | 892,535 | +0.16(+0.52%) |
Jan 13, 2006 | 30.13 | 30.34 | 30.09 | 30.21 | 337,926 | +0.18(+0.60%) |
Jan 12, 2006 | 30.48 | 30.63 | 30.00 | 30.03 | 283,243 | -0.39(-1.30%) |
Jan 11, 2006 | 31.15 | 31.25 | 30.34 | 30.42 | 447,252 | -0.64(-2.06%) |
Jan 10, 2006 | 30.06 | 31.10 | 30.06 | 31.07 | 302,906 | +1.02(+3.39%) |
Jan 09, 2006 | 30.23 | 30.36 | 29.79 | 30.05 | 286,213 | -0.06(-0.19%) |
Jan 06, 2006 | 29.83 | 30.47 | 29.12 | 30.10 | 639,431 | +0.49(+1.64%) |
Jan 05, 2006 | 29.87 | 30.13 | 29.62 | 29.62 | 295,563 | -0.35(-1.15%) |
Jan 04, 2006 | 30.28 | 30.34 | 29.96 | 29.96 | 484,763 | -0.16(-0.55%) |