Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.44 | 40.49 | 40.16 | 40.46 | 410,335 | +0.01(+0.02%) |
Mar 30, 2006 | 40.89 | 40.89 | 40.22 | 40.45 | 614,100 | +0.29(+0.72%) |
Mar 29, 2006 | 40.00 | 40.16 | 39.18 | 40.16 | 424,876 | +0.74(+1.87%) |
Mar 28, 2006 | 40.04 | 40.09 | 39.42 | 39.42 | 695,324 | -0.37(-0.93%) |
Mar 27, 2006 | 39.49 | 39.89 | 39.04 | 39.79 | 392,586 | +0.43(+1.09%) |
Mar 24, 2006 | 38.89 | 39.53 | 38.89 | 39.36 | 409,834 | +0.47(+1.21%) |
Mar 23, 2006 | 37.95 | 39.09 | 37.81 | 38.89 | 1,166,930 | +0.95(+2.50%) |
Mar 22, 2006 | 37.74 | 38.08 | 37.35 | 37.94 | 1,097,538 | +0.18(+0.48%) |
Mar 21, 2006 | 38.49 | 38.49 | 37.30 | 37.77 | 1,163,821 | -0.73(-1.89%) |
Mar 20, 2006 | 39.30 | 39.38 | 38.49 | 38.49 | 1,167,532 | -0.82(-2.08%) |
Mar 17, 2006 | 39.55 | 39.55 | 39.04 | 39.31 | 1,085,003 | -0.24(-0.61%) |
Mar 16, 2006 | 39.64 | 39.77 | 39.42 | 39.55 | 1,259,386 | -0.03(-0.08%) |
Mar 15, 2006 | 39.89 | 40.05 | 39.19 | 39.58 | 1,046,697 | -0.30(-0.75%) |
Mar 14, 2006 | 39.99 | 40.18 | 39.70 | 39.88 | 937,395 | -0.16(-0.40%) |
Mar 13, 2006 | 43.78 | 43.78 | 39.95 | 40.04 | 759,703 | -0.30(-0.74%) |
Mar 10, 2006 | 39.82 | 40.62 | 39.45 | 40.34 | 331,618 | +0.46(+1.15%) |
Mar 09, 2006 | 39.86 | 40.11 | 39.78 | 39.88 | 650,601 | +0.09(+0.23%) |
Mar 08, 2006 | 42.75 | 42.75 | 39.38 | 39.79 | 745,162 | -0.07(-0.18%) |
Mar 07, 2006 | 40.29 | 40.39 | 39.62 | 39.86 | 841,128 | -0.52(-1.28%) |
Mar 06, 2006 | 40.24 | 40.89 | 40.24 | 40.38 | 561,755 | -0.58(-1.41%) |
Mar 03, 2006 | 40.74 | 41.39 | 40.71 | 40.96 | 688,205 | +0.22(+0.54%) |
Mar 02, 2006 | 40.04 | 40.79 | 39.99 | 40.74 | 405,923 | +0.65(+1.62%) |
Mar 01, 2006 | 39.39 | 40.09 | 39.35 | 40.09 | 451,650 | +0.55(+1.39%) |
Feb 28, 2006 | 40.17 | 40.11 | 38.55 | 39.54 | 683,091 | -0.63(-1.56%) |
Feb 27, 2006 | 40.56 | 40.69 | 40.09 | 40.17 | 253,802 | -0.39(-0.96%) |
Feb 24, 2006 | 40.95 | 41.09 | 40.43 | 40.56 | 240,666 | -0.05(-0.12%) |
Feb 23, 2006 | 40.39 | 40.88 | 40.12 | 40.61 | 691,614 | +0.25(+0.62%) |
Feb 22, 2006 | 41.29 | 41.29 | 40.05 | 40.36 | 229,134 | -0.85(-2.06%) |
Feb 21, 2006 | 40.89 | 41.68 | 40.35 | 41.21 | 469,800 | +0.67(+1.65%) |
Feb 17, 2006 | 40.53 | 40.92 | 40.22 | 40.54 | 683,793 | +0.01(+0.02%) |
Feb 16, 2006 | 40.19 | 40.74 | 40.04 | 40.53 | 656,818 | +0.74(+1.85%) |
Feb 15, 2006 | 40.87 | 40.87 | 39.07 | 39.79 | 764,616 | -0.08(-0.20%) |
Feb 14, 2006 | 40.22 | 40.22 | 39.49 | 39.87 | 1,015,912 | -0.35(-0.87%) |
Feb 13, 2006 | 38.89 | 41.29 | 38.89 | 40.22 | 801,418 | +1.03(+2.62%) |
Feb 10, 2006 | 38.59 | 39.24 | 38.51 | 39.19 | 768,226 | +0.54(+1.39%) |
Feb 09, 2006 | 38.29 | 38.71 | 38.16 | 38.65 | 833,006 | +0.42(+1.10%) |
Feb 08, 2006 | 37.94 | 38.40 | 37.65 | 38.23 | 565,264 | +0.23(+0.60%) |
Feb 07, 2006 | 38.39 | 38.64 | 37.72 | 38.00 | 850,654 | -0.77(-1.98%) |
Feb 06, 2006 | 38.39 | 38.88 | 38.24 | 38.77 | 382,458 | +0.44(+1.14%) |
Feb 03, 2006 | 38.23 | 38.49 | 38.06 | 38.33 | 641,375 | +0.10(+0.26%) |
Feb 02, 2006 | 38.45 | 38.58 | 37.65 | 38.23 | 657,921 | -0.22(-0.57%) |
Feb 01, 2006 | 38.54 | 39.04 | 38.34 | 38.45 | 530,067 | -0.32(-0.82%) |
Jan 31, 2006 | 38.79 | 38.88 | 38.54 | 38.77 | 245,078 | -0.12(-0.31%) |
Jan 30, 2006 | 39.04 | 39.37 | 38.67 | 38.89 | 936,693 | -0.20(-0.51%) |
Jan 27, 2006 | 39.19 | 39.53 | 38.74 | 39.09 | 214,092 | +0.07(+0.18%) |
Jan 26, 2006 | 38.64 | 39.10 | 38.39 | 39.02 | 293,211 | +0.38(+0.98%) |
Jan 25, 2006 | 39.29 | 39.68 | 38.27 | 38.64 | 483,839 | -0.55(-1.40%) |
Jan 24, 2006 | 38.72 | 39.39 | 38.60 | 39.19 | 519,738 | +0.37(+0.95%) |
Jan 23, 2006 | 38.99 | 39.15 | 38.43 | 38.82 | 244,476 | -0.08(-0.21%) |
Jan 20, 2006 | 39.15 | 39.49 | 38.78 | 38.90 | 591,738 | +0.14(+0.36%) |
Jan 19, 2006 | 38.19 | 38.88 | 38.16 | 38.76 | 734,332 | +0.50(+1.30%) |
Jan 18, 2006 | 38.54 | 38.57 | 37.81 | 38.26 | 414,146 | -0.39(-1.01%) |
Jan 17, 2006 | 38.44 | 38.84 | 38.14 | 38.65 | 392,586 | +0.56(+1.47%) |
Jan 13, 2006 | 37.65 | 38.13 | 37.46 | 38.09 | 406,826 | +0.48(+1.27%) |
Jan 12, 2006 | 38.34 | 38.40 | 37.46 | 37.62 | 450,447 | -0.61(-1.59%) |
Jan 11, 2006 | 38.09 | 38.37 | 37.93 | 38.22 | 398,904 | +0.13(+0.34%) |
Jan 10, 2006 | 38.49 | 38.49 | 37.48 | 38.09 | 426,681 | -0.29(-0.75%) |
Jan 09, 2006 | 37.84 | 38.38 | 37.51 | 38.38 | 480,831 | +0.54(+1.42%) |
Jan 06, 2006 | 38.77 | 38.77 | 37.60 | 37.84 | 441,522 | +0.00(+0.00%) |
Jan 05, 2006 | 38.29 | 38.69 | 37.74 | 37.84 | 743,157 | -0.44(-1.15%) |
Jan 04, 2006 | 37.68 | 38.49 | 37.33 | 38.28 | 939,400 | +0.68(+1.80%) |