Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.00 | 34.49 | 33.39 | 34.16 | 421,303 | +0.14(+0.41%) |
Mar 30, 2006 | 37.26 | 37.26 | 33.86 | 34.02 | 924,971 | -2.01(-5.58%) |
Mar 29, 2006 | 36.00 | 36.13 | 35.60 | 36.03 | 287,595 | -0.04(-0.11%) |
Mar 28, 2006 | 36.63 | 36.83 | 36.03 | 36.07 | 109,841 | -0.47(-1.29%) |
Mar 27, 2006 | 36.97 | 37.14 | 36.39 | 36.54 | 161,491 | -0.18(-0.49%) |
Mar 24, 2006 | 36.04 | 36.72 | 35.49 | 36.72 | 109,846 | +0.61(+1.69%) |
Mar 23, 2006 | 36.30 | 36.40 | 35.92 | 36.11 | 94,100 | +0.00(+0.00%) |
Mar 22, 2006 | 36.56 | 36.56 | 35.91 | 36.11 | 76,200 | +0.01(+0.03%) |
Mar 21, 2006 | 36.59 | 36.59 | 35.63 | 36.10 | 166,501 | -0.62(-1.69%) |
Mar 20, 2006 | 36.99 | 37.20 | 36.62 | 36.72 | 77,768 | -0.24(-0.65%) |
Mar 17, 2006 | 37.12 | 37.17 | 36.78 | 36.96 | 190,873 | -0.04(-0.11%) |
Mar 16, 2006 | 36.51 | 37.04 | 36.31 | 37.00 | 180,905 | +0.56(+1.54%) |
Mar 15, 2006 | 35.05 | 36.47 | 35.03 | 36.44 | 297,792 | +1.41(+4.03%) |
Mar 14, 2006 | 34.62 | 35.03 | 34.28 | 35.03 | 75,655 | +0.57(+1.65%) |
Mar 13, 2006 | 34.50 | 34.93 | 33.93 | 34.46 | 87,620 | +0.12(+0.35%) |
Mar 10, 2006 | 34.67 | 34.82 | 33.55 | 34.34 | 79,994 | -0.42(-1.21%) |
Mar 09, 2006 | 33.64 | 34.88 | 33.64 | 34.76 | 149,885 | +0.95(+2.81%) |
Mar 08, 2006 | 34.19 | 34.82 | 33.50 | 33.81 | 101,677 | -0.77(-2.23%) |
Mar 07, 2006 | 35.33 | 35.49 | 34.09 | 34.58 | 219,924 | -1.02(-2.87%) |
Mar 06, 2006 | 35.98 | 35.99 | 35.02 | 35.60 | 213,635 | -0.71(-1.96%) |
Mar 03, 2006 | 36.50 | 37.00 | 36.06 | 36.31 | 163,255 | -0.19(-0.52%) |
Mar 02, 2006 | 37.10 | 37.10 | 36.24 | 36.50 | 205,240 | -0.51(-1.38%) |
Mar 01, 2006 | 37.51 | 37.69 | 36.91 | 37.01 | 332,357 | -0.24(-0.64%) |
Feb 28, 2006 | 36.95 | 37.60 | 36.50 | 37.25 | 620,055 | +0.30(+0.81%) |
Feb 27, 2006 | 37.00 | 37.72 | 36.63 | 36.95 | 172,611 | -0.10(-0.27%) |
Feb 24, 2006 | 37.98 | 37.99 | 37.00 | 37.05 | 168,331 | -1.05(-2.76%) |
Feb 23, 2006 | 39.46 | 39.46 | 37.97 | 38.10 | 124,002 | -1.26(-3.20%) |
Feb 22, 2006 | 38.91 | 39.70 | 38.74 | 39.36 | 40,972 | +0.64(+1.65%) |
Feb 21, 2006 | 38.68 | 39.43 | 38.11 | 38.72 | 99,761 | +0.11(+0.28%) |
Feb 17, 2006 | 38.00 | 39.14 | 38.00 | 38.61 | 87,421 | +0.59(+1.55%) |
Feb 16, 2006 | 39.00 | 39.18 | 37.79 | 38.02 | 96,600 | -0.95(-2.44%) |
Feb 15, 2006 | 38.51 | 39.59 | 37.92 | 38.97 | 103,080 | +0.62(+1.62%) |
Feb 14, 2006 | 37.81 | 38.79 | 37.50 | 38.35 | 160,228 | +0.29(+0.76%) |
Feb 13, 2006 | 38.35 | 38.46 | 36.44 | 38.06 | 249,450 | -0.55(-1.42%) |
Feb 10, 2006 | 39.00 | 40.37 | 37.71 | 38.61 | 219,484 | -0.46(-1.18%) |
Feb 09, 2006 | 40.50 | 41.81 | 38.83 | 39.07 | 312,651 | -0.28(-0.71%) |
Feb 08, 2006 | 39.48 | 39.68 | 37.77 | 39.35 | 230,925 | +0.19(+0.49%) |
Feb 07, 2006 | 44.63 | 44.66 | 37.70 | 39.16 | 740,329 | -4.46(-10.22%) |
Feb 06, 2006 | 44.18 | 44.20 | 43.49 | 43.62 | 199,279 | -0.23(-0.52%) |
Feb 03, 2006 | 44.50 | 44.81 | 43.50 | 43.85 | 116,115 | -0.31(-0.70%) |
Feb 02, 2006 | 43.75 | 44.46 | 43.75 | 44.16 | 151,448 | +0.36(+0.82%) |
Feb 01, 2006 | 44.99 | 44.99 | 43.39 | 43.80 | 133,843 | +0.32(+0.74%) |
Jan 31, 2006 | 43.15 | 44.08 | 42.40 | 43.48 | 153,806 | +0.14(+0.32%) |
Jan 30, 2006 | 42.77 | 43.90 | 42.77 | 43.34 | 110,952 | +0.28(+0.65%) |
Jan 27, 2006 | 44.77 | 44.93 | 42.90 | 43.06 | 251,265 | -1.44(-3.24%) |
Jan 26, 2006 | 43.25 | 44.75 | 43.10 | 44.50 | 377,374 | +1.57(+3.66%) |
Jan 25, 2006 | 42.16 | 43.16 | 41.64 | 42.93 | 651,764 | +1.13(+2.70%) |
Jan 24, 2006 | 41.50 | 42.33 | 40.78 | 41.80 | 161,903 | +0.63(+1.53%) |
Jan 23, 2006 | 41.00 | 41.36 | 40.75 | 41.17 | 194,311 | +0.22(+0.54%) |
Jan 20, 2006 | 41.10 | 41.14 | 40.43 | 40.95 | 146,026 | -0.15(-0.36%) |
Jan 19, 2006 | 40.70 | 41.91 | 40.70 | 41.10 | 200,553 | +0.30(+0.74%) |
Jan 18, 2006 | 41.16 | 41.16 | 40.18 | 40.80 | 283,371 | -0.03(-0.07%) |
Jan 17, 2006 | 41.60 | 42.08 | 40.72 | 40.83 | 221,880 | +0.23(+0.57%) |
Jan 13, 2006 | 40.05 | 40.65 | 40.00 | 40.60 | 100,798 | +0.60(+1.50%) |
Jan 12, 2006 | 39.75 | 40.06 | 39.40 | 40.00 | 263,500 | -0.02(-0.05%) |
Jan 11, 2006 | 41.42 | 41.65 | 39.95 | 40.02 | 227,475 | -0.95(-2.32%) |
Jan 10, 2006 | 41.83 | 42.38 | 40.85 | 40.97 | 327,967 | -0.65(-1.56%) |
Jan 09, 2006 | 40.75 | 41.92 | 40.25 | 41.62 | 248,882 | +1.87(+4.70%) |
Jan 06, 2006 | 39.47 | 40.30 | 39.20 | 39.75 | 141,438 | +0.57(+1.45%) |
Jan 05, 2006 | 39.50 | 39.72 | 38.80 | 39.18 | 158,379 | -0.08(-0.20%) |
Jan 04, 2006 | 38.93 | 39.49 | 38.89 | 39.26 | 176,094 | +0.06(+0.15%) |