Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.24 | 36.50 | 36.08 | 36.50 | 29,383 | +0.26(+0.72%) |
Mar 30, 2006 | 36.23 | 36.36 | 36.01 | 36.24 | 13,610 | +0.01(+0.03%) |
Mar 29, 2006 | 35.68 | 36.24 | 35.59 | 36.23 | 35,533 | +0.48(+1.34%) |
Mar 28, 2006 | 35.96 | 35.96 | 35.56 | 35.75 | 26,767 | +0.04(+0.11%) |
Mar 27, 2006 | 36.01 | 36.01 | 35.63 | 35.71 | 14,146 | -0.43(-1.19%) |
Mar 24, 2006 | 35.67 | 36.15 | 35.67 | 36.14 | 10,622 | +0.48(+1.35%) |
Mar 23, 2006 | 35.83 | 35.83 | 35.49 | 35.66 | 20,200 | +0.00(+0.00%) |
Mar 22, 2006 | 35.31 | 35.95 | 35.31 | 35.66 | 50,800 | +0.15(+0.42%) |
Mar 21, 2006 | 35.86 | 36.10 | 35.30 | 35.51 | 52,340 | -0.62(-1.72%) |
Mar 20, 2006 | 36.09 | 36.21 | 35.68 | 36.13 | 26,229 | -0.11(-0.30%) |
Mar 17, 2006 | 35.99 | 36.39 | 35.49 | 36.24 | 104,330 | +0.38(+1.06%) |
Mar 16, 2006 | 35.85 | 35.99 | 35.51 | 35.86 | 13,318 | +0.20(+0.56%) |
Mar 15, 2006 | 35.85 | 35.92 | 35.29 | 35.66 | 21,926 | -0.14(-0.39%) |
Mar 14, 2006 | 35.08 | 35.80 | 34.41 | 35.80 | 42,536 | +0.87(+2.49%) |
Mar 13, 2006 | 35.15 | 35.43 | 34.89 | 34.93 | 29,954 | +0.16(+0.46%) |
Mar 10, 2006 | 34.43 | 35.08 | 34.43 | 34.77 | 17,703 | +0.20(+0.58%) |
Mar 09, 2006 | 34.62 | 34.74 | 34.40 | 34.57 | 23,110 | -0.06(-0.17%) |
Mar 08, 2006 | 34.34 | 34.89 | 34.22 | 34.63 | 17,264 | +0.13(+0.38%) |
Mar 07, 2006 | 35.02 | 35.03 | 34.25 | 34.50 | 48,823 | -0.60(-1.71%) |
Mar 06, 2006 | 35.20 | 35.45 | 34.98 | 35.10 | 48,977 | -0.20(-0.57%) |
Mar 03, 2006 | 35.25 | 35.65 | 35.20 | 35.30 | 29,656 | -0.03(-0.08%) |
Mar 02, 2006 | 35.69 | 35.79 | 35.09 | 35.33 | 33,063 | -0.23(-0.65%) |
Mar 01, 2006 | 35.52 | 36.06 | 35.50 | 35.56 | 45,131 | +0.00(+0.00%) |
Feb 28, 2006 | 35.74 | 35.67 | 35.33 | 35.56 | 29,113 | -0.18(-0.50%) |
Feb 27, 2006 | 35.98 | 36.27 | 35.52 | 35.74 | 61,458 | +0.13(+0.37%) |
Feb 24, 2006 | 35.70 | 35.73 | 35.39 | 35.61 | 18,896 | +0.07(+0.20%) |
Feb 23, 2006 | 35.31 | 35.94 | 35.31 | 35.54 | 34,675 | -0.01(-0.03%) |
Feb 22, 2006 | 34.95 | 35.55 | 34.95 | 35.55 | 29,048 | +0.51(+1.46%) |
Feb 21, 2006 | 35.58 | 35.58 | 35.04 | 35.04 | 18,509 | -0.17(-0.48%) |
Feb 17, 2006 | 35.80 | 35.83 | 35.05 | 35.21 | 70,768 | -0.41(-1.15%) |
Feb 16, 2006 | 35.29 | 35.70 | 35.11 | 35.62 | 21,400 | +0.30(+0.85%) |
Feb 15, 2006 | 35.05 | 35.36 | 34.76 | 35.32 | 21,267 | +0.07(+0.20%) |
Feb 14, 2006 | 34.50 | 35.51 | 34.50 | 35.25 | 33,590 | +0.75(+2.17%) |
Feb 13, 2006 | 34.71 | 34.98 | 34.50 | 34.50 | 23,203 | -0.50(-1.43%) |
Feb 10, 2006 | 34.77 | 35.00 | 34.40 | 35.00 | 42,057 | +0.18(+0.52%) |
Feb 09, 2006 | 35.00 | 35.12 | 34.49 | 34.82 | 42,484 | +0.14(+0.40%) |
Feb 08, 2006 | 34.79 | 35.10 | 34.52 | 34.68 | 45,066 | -0.17(-0.49%) |
Feb 07, 2006 | 34.74 | 35.20 | 34.74 | 34.85 | 69,761 | -0.14(-0.40%) |
Feb 06, 2006 | 34.94 | 35.00 | 34.87 | 34.99 | 32,507 | -0.09(-0.26%) |
Feb 03, 2006 | 35.14 | 35.17 | 34.23 | 35.08 | 57,466 | -0.23(-0.65%) |
Feb 02, 2006 | 35.86 | 35.89 | 35.16 | 35.31 | 41,982 | -0.70(-1.94%) |
Feb 01, 2006 | 36.32 | 36.46 | 35.75 | 36.01 | 30,632 | -0.43(-1.18%) |
Jan 31, 2006 | 36.29 | 36.45 | 36.00 | 36.44 | 26,528 | +0.09(+0.25%) |
Jan 30, 2006 | 36.76 | 36.80 | 36.30 | 36.35 | 28,619 | -0.60(-1.62%) |
Jan 27, 2006 | 37.00 | 37.09 | 36.77 | 36.95 | 20,307 | +0.23(+0.63%) |
Jan 26, 2006 | 36.73 | 36.75 | 36.56 | 36.72 | 27,957 | +0.09(+0.25%) |
Jan 25, 2006 | 36.70 | 37.10 | 36.33 | 36.63 | 26,315 | -0.05(-0.14%) |
Jan 24, 2006 | 36.53 | 36.82 | 36.45 | 36.68 | 42,009 | +0.17(+0.47%) |
Jan 23, 2006 | 36.70 | 36.80 | 36.45 | 36.51 | 32,604 | -0.05(-0.14%) |
Jan 20, 2006 | 37.65 | 37.65 | 36.27 | 36.56 | 101,872 | -1.02(-2.71%) |
Jan 19, 2006 | 37.03 | 37.63 | 37.03 | 37.58 | 78,905 | +0.78(+2.12%) |
Jan 18, 2006 | 36.58 | 37.16 | 36.58 | 36.80 | 78,588 | +0.13(+0.35%) |
Jan 17, 2006 | 37.07 | 37.19 | 36.41 | 36.67 | 10,490 | -0.30(-0.81%) |
Jan 13, 2006 | 36.86 | 37.25 | 36.86 | 36.97 | 25,183 | +0.00(+0.00%) |
Jan 12, 2006 | 36.71 | 37.00 | 36.71 | 36.97 | 29,500 | +0.07(+0.19%) |
Jan 11, 2006 | 37.55 | 37.55 | 36.44 | 36.90 | 35,046 | -0.75(-1.99%) |
Jan 10, 2006 | 37.21 | 38.00 | 37.02 | 37.65 | 18,652 | +0.29(+0.78%) |
Jan 09, 2006 | 37.15 | 37.55 | 36.92 | 37.36 | 78,908 | +0.03(+0.08%) |
Jan 06, 2006 | 37.46 | 37.69 | 37.17 | 37.33 | 28,935 | +0.04(+0.11%) |
Jan 05, 2006 | 37.61 | 37.78 | 37.28 | 37.29 | 14,711 | -0.40(-1.06%) |
Jan 04, 2006 | 37.28 | 38.09 | 37.13 | 37.69 | 32,003 | +0.16(+0.43%) |