Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.60 | 36.66 | 36.13 | 36.43 | 1,656,136 | -0.09(-0.25%) |
Mar 30, 2006 | 36.48 | 36.70 | 36.38 | 36.52 | 1,107,087 | -0.03(-0.08%) |
Mar 29, 2006 | 36.67 | 36.69 | 36.07 | 36.55 | 2,072,566 | -0.05(-0.13%) |
Mar 28, 2006 | 36.67 | 37.19 | 36.56 | 36.60 | 1,432,139 | -0.22(-0.60%) |
Mar 27, 2006 | 36.98 | 36.98 | 36.50 | 36.82 | 1,267,654 | -0.08(-0.23%) |
Mar 24, 2006 | 36.83 | 36.99 | 36.55 | 36.90 | 782,683 | +0.13(+0.36%) |
Mar 23, 2006 | 37.01 | 37.01 | 36.47 | 36.77 | 924,894 | -0.22(-0.60%) |
Mar 22, 2006 | 36.98 | 37.12 | 36.64 | 36.99 | 812,777 | -0.02(-0.06%) |
Mar 21, 2006 | 37.12 | 37.35 | 36.92 | 37.01 | 1,130,453 | -0.01(-0.04%) |
Mar 20, 2006 | 37.26 | 37.26 | 36.80 | 37.03 | 790,825 | -0.09(-0.24%) |
Mar 17, 2006 | 37.17 | 37.21 | 36.92 | 37.12 | 1,566,070 | +0.24(+0.64%) |
Mar 16, 2006 | 37.19 | 37.33 | 36.85 | 36.88 | 1,052,036 | -0.19(-0.51%) |
Mar 15, 2006 | 37.26 | 37.37 | 36.80 | 37.07 | 808,844 | -0.26(-0.71%) |
Mar 14, 2006 | 36.87 | 37.46 | 36.53 | 37.33 | 1,332,055 | +0.38(+1.03%) |
Mar 13, 2006 | 36.87 | 37.36 | 36.78 | 36.95 | 567,504 | +0.06(+0.15%) |
Mar 10, 2006 | 36.54 | 37.43 | 36.50 | 36.90 | 1,486,487 | +0.42(+1.16%) |
Mar 09, 2006 | 36.78 | 37.03 | 36.45 | 36.47 | 1,143,167 | -0.22(-0.59%) |
Mar 08, 2006 | 36.87 | 36.97 | 36.38 | 36.69 | 1,093,829 | -0.17(-0.47%) |
Mar 07, 2006 | 36.51 | 36.93 | 36.47 | 36.86 | 1,364,843 | +0.22(+0.61%) |
Mar 06, 2006 | 36.74 | 36.94 | 36.47 | 36.64 | 734,892 | -0.17(-0.45%) |
Mar 03, 2006 | 36.85 | 37.16 | 36.69 | 36.81 | 1,593,928 | -0.18(-0.49%) |
Mar 02, 2006 | 36.80 | 37.07 | 36.34 | 36.99 | 1,270,342 | +0.01(+0.04%) |
Mar 01, 2006 | 36.65 | 36.97 | 36.51 | 36.97 | 1,333,331 | +0.39(+1.06%) |
Feb 28, 2006 | 36.95 | 36.90 | 36.38 | 36.58 | 1,839,593 | -0.37(-1.00%) |
Feb 27, 2006 | 37.06 | 37.17 | 36.77 | 36.95 | 908,899 | +0.10(+0.26%) |
Feb 24, 2006 | 37.23 | 37.23 | 36.82 | 36.85 | 1,130,747 | -0.22(-0.58%) |
Feb 23, 2006 | 37.17 | 37.47 | 36.97 | 37.07 | 1,039,209 | -0.27(-0.72%) |
Feb 22, 2006 | 36.19 | 37.54 | 36.15 | 37.34 | 1,926,993 | +1.28(+3.56%) |
Feb 21, 2006 | 36.26 | 36.36 | 35.94 | 36.06 | 1,774,193 | -0.23(-0.63%) |
Feb 17, 2006 | 36.65 | 36.71 | 36.26 | 36.28 | 1,561,695 | -0.32(-0.87%) |
Feb 16, 2006 | 36.26 | 36.61 | 36.13 | 36.60 | 1,420,631 | +0.39(+1.07%) |
Feb 15, 2006 | 36.28 | 36.51 | 35.89 | 36.22 | 2,335,090 | -0.19(-0.51%) |
Feb 14, 2006 | 36.35 | 36.78 | 36.12 | 36.40 | 1,721,093 | +0.05(+0.13%) |
Feb 13, 2006 | 36.58 | 36.66 | 36.12 | 36.35 | 1,193,599 | -0.37(-1.02%) |
Feb 10, 2006 | 36.35 | 36.76 | 36.19 | 36.73 | 1,586,048 | +0.36(+0.99%) |
Feb 09, 2006 | 36.67 | 36.94 | 36.37 | 36.37 | 1,736,307 | -0.14(-0.38%) |
Feb 08, 2006 | 35.86 | 36.56 | 35.82 | 36.51 | 2,273,564 | +0.60(+1.66%) |
Feb 07, 2006 | 36.09 | 36.31 | 35.86 | 35.91 | 1,849,299 | -0.23(-0.63%) |
Feb 06, 2006 | 35.90 | 36.28 | 35.81 | 36.14 | 1,303,842 | +0.22(+0.62%) |
Feb 03, 2006 | 35.54 | 36.17 | 35.47 | 35.92 | 1,183,114 | +0.19(+0.52%) |
Feb 02, 2006 | 35.94 | 36.08 | 35.63 | 35.73 | 1,465,917 | -0.32(-0.89%) |
Feb 01, 2006 | 36.01 | 36.17 | 35.90 | 36.05 | 1,829,955 | -0.18(-0.50%) |
Jan 31, 2006 | 36.28 | 36.63 | 36.15 | 36.23 | 2,125,421 | -0.07(-0.19%) |
Jan 30, 2006 | 36.13 | 36.71 | 36.01 | 36.30 | 1,873,965 | +0.26(+0.73%) |
Jan 27, 2006 | 36.06 | 36.48 | 36.00 | 36.04 | 1,733,768 | +0.03(+0.08%) |
Jan 26, 2006 | 34.92 | 36.08 | 35.02 | 36.01 | 3,046,050 | +1.09(+3.12%) |
Jan 25, 2006 | 34.78 | 35.11 | 34.58 | 34.92 | 1,775,154 | +0.46(+1.33%) |
Jan 24, 2006 | 34.56 | 34.78 | 34.34 | 34.46 | 1,717,113 | +0.12(+0.36%) |
Jan 23, 2006 | 34.23 | 34.61 | 34.13 | 34.34 | 1,480,815 | +0.04(+0.12%) |
Jan 20, 2006 | 34.55 | 34.57 | 34.09 | 34.29 | 3,963,780 | -0.12(-0.36%) |
Jan 19, 2006 | 35.40 | 35.62 | 34.38 | 34.42 | 4,423,943 | -1.06(-2.99%) |
Jan 18, 2006 | 35.49 | 36.15 | 35.22 | 35.48 | 3,700,997 | -0.98(-2.68%) |
Jan 17, 2006 | 36.22 | 36.47 | 36.02 | 36.46 | 1,625,841 | +0.06(+0.17%) |
Jan 13, 2006 | 36.41 | 36.70 | 36.18 | 36.40 | 912,554 | +0.15(+0.42%) |
Jan 12, 2006 | 36.44 | 36.55 | 36.20 | 36.24 | 1,796,324 | -0.33(-0.91%) |
Jan 11, 2006 | 36.47 | 36.64 | 36.26 | 36.58 | 2,188,717 | +0.26(+0.71%) |
Jan 10, 2006 | 36.47 | 36.57 | 36.06 | 36.32 | 1,705,478 | -0.25(-0.68%) |
Jan 09, 2006 | 36.61 | 36.81 | 36.49 | 36.57 | 1,912,510 | -0.17(-0.47%) |
Jan 06, 2006 | 36.30 | 36.87 | 36.15 | 36.74 | 1,300,236 | +0.44(+1.22%) |
Jan 05, 2006 | 36.32 | 36.35 | 36.10 | 36.30 | 1,273,541 | +0.05(+0.13%) |
Jan 04, 2006 | 36.25 | 36.62 | 35.93 | 36.25 | 1,373,429 | -0.05(-0.13%) |