Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.25 | 32.50 | 32.10 | 32.27 | 536,300 | +0.01(+0.03%) |
Mar 30, 2006 | 32.06 | 32.42 | 32.02 | 32.26 | 973,700 | +0.66(+2.09%) |
Mar 29, 2006 | 31.37 | 31.72 | 31.26 | 31.60 | 1,406,800 | +0.27(+0.86%) |
Mar 28, 2006 | 31.94 | 31.97 | 31.18 | 31.33 | 823,100 | -0.77(-2.40%) |
Mar 27, 2006 | 31.80 | 32.20 | 31.75 | 32.10 | 559,100 | -0.02(-0.06%) |
Mar 24, 2006 | 32.10 | 32.25 | 31.96 | 32.12 | 970,700 | -0.04(-0.12%) |
Mar 23, 2006 | 32.59 | 32.59 | 31.96 | 32.16 | 709,700 | +0.35(+1.10%) |
Mar 22, 2006 | 31.85 | 32.01 | 31.32 | 31.81 | 1,282,500 | -0.04(-0.13%) |
Mar 21, 2006 | 32.05 | 32.53 | 31.83 | 31.85 | 674,500 | -0.32(-0.99%) |
Mar 20, 2006 | 32.24 | 32.35 | 32.04 | 32.17 | 776,300 | -0.07(-0.22%) |
Mar 17, 2006 | 32.52 | 32.67 | 32.18 | 32.24 | 1,356,300 | -0.46(-1.41%) |
Mar 16, 2006 | 33.42 | 33.60 | 32.65 | 32.70 | 617,300 | -0.74(-2.21%) |
Mar 15, 2006 | 33.26 | 33.68 | 33.17 | 33.44 | 1,482,400 | +0.23(+0.69%) |
Mar 14, 2006 | 32.67 | 33.43 | 32.62 | 33.21 | 777,800 | +0.51(+1.56%) |
Mar 13, 2006 | 33.37 | 33.65 | 32.60 | 32.70 | 1,106,900 | -0.67(-2.01%) |
Mar 10, 2006 | 33.50 | 33.57 | 33.17 | 33.37 | 479,900 | -0.09(-0.27%) |
Mar 09, 2006 | 33.70 | 33.90 | 33.44 | 33.46 | 1,040,800 | -0.24(-0.71%) |
Mar 08, 2006 | 33.32 | 33.96 | 33.30 | 33.70 | 707,000 | +0.38(+1.14%) |
Mar 07, 2006 | 34.05 | 34.28 | 33.19 | 33.32 | 644,700 | -0.98(-2.86%) |
Mar 06, 2006 | 34.34 | 34.64 | 34.02 | 34.30 | 638,900 | -0.29(-0.84%) |
Mar 03, 2006 | 34.39 | 34.93 | 34.39 | 34.59 | 589,400 | -0.24(-0.69%) |
Mar 02, 2006 | 34.59 | 35.00 | 34.59 | 34.83 | 653,800 | -0.76(-2.14%) |
Mar 01, 2006 | 34.89 | 35.89 | 34.89 | 35.59 | 1,762,800 | +0.80(+2.30%) |
Feb 28, 2006 | 35.59 | 35.24 | 34.36 | 34.79 | 1,021,100 | -0.80(-2.25%) |
Feb 27, 2006 | 35.49 | 35.73 | 35.22 | 35.59 | 787,400 | -0.30(-0.84%) |
Feb 24, 2006 | 35.14 | 35.90 | 34.90 | 35.89 | 454,200 | +0.67(+1.90%) |
Feb 23, 2006 | 35.90 | 36.22 | 35.14 | 35.22 | 847,700 | -0.98(-2.71%) |
Feb 22, 2006 | 36.40 | 36.48 | 35.44 | 36.20 | 1,625,000 | +1.06(+3.02%) |
Feb 21, 2006 | 35.24 | 35.54 | 34.87 | 35.14 | 595,000 | -0.30(-0.85%) |
Feb 17, 2006 | 35.30 | 35.59 | 35.18 | 35.44 | 426,300 | -0.01(-0.03%) |
Feb 16, 2006 | 35.00 | 35.45 | 35.00 | 35.45 | 524,000 | +0.65(+1.87%) |
Feb 15, 2006 | 34.15 | 34.84 | 34.13 | 34.80 | 538,900 | +0.55(+1.61%) |
Feb 14, 2006 | 33.70 | 34.25 | 33.22 | 34.25 | 625,000 | +0.75(+2.24%) |
Feb 13, 2006 | 33.58 | 33.70 | 33.22 | 33.50 | 309,000 | -0.33(-0.98%) |
Feb 10, 2006 | 33.79 | 33.94 | 33.52 | 33.83 | 458,900 | -0.21(-0.62%) |
Feb 09, 2006 | 33.86 | 34.53 | 33.86 | 34.04 | 441,000 | -0.22(-0.64%) |
Feb 08, 2006 | 34.58 | 34.70 | 34.12 | 34.26 | 538,500 | -0.14(-0.41%) |
Feb 07, 2006 | 34.65 | 34.79 | 34.25 | 34.40 | 611,600 | -0.35(-1.01%) |
Feb 06, 2006 | 34.80 | 35.00 | 34.37 | 34.75 | 651,600 | -0.14(-0.40%) |
Feb 03, 2006 | 34.45 | 35.00 | 34.45 | 34.89 | 599,800 | +0.39(+1.13%) |
Feb 02, 2006 | 34.73 | 34.99 | 34.42 | 34.50 | 620,100 | -0.03(-0.09%) |
Feb 01, 2006 | 33.95 | 34.62 | 33.95 | 34.53 | 351,800 | +0.17(+0.49%) |
Jan 31, 2006 | 34.53 | 34.58 | 34.06 | 34.36 | 447,800 | -0.29(-0.84%) |
Jan 30, 2006 | 34.21 | 34.89 | 34.16 | 34.65 | 240,200 | +0.24(+0.70%) |
Jan 27, 2006 | 34.38 | 34.69 | 34.35 | 34.41 | 410,200 | +0.03(+0.09%) |
Jan 26, 2006 | 34.37 | 34.76 | 34.08 | 34.38 | 535,500 | +0.21(+0.61%) |
Jan 25, 2006 | 34.08 | 34.20 | 33.70 | 34.17 | 439,300 | +0.38(+1.12%) |
Jan 24, 2006 | 33.48 | 33.92 | 33.43 | 33.79 | 481,200 | +0.68(+2.05%) |
Jan 23, 2006 | 33.05 | 33.23 | 32.75 | 33.11 | 862,800 | -0.39(-1.16%) |
Jan 20, 2006 | 34.15 | 34.18 | 33.44 | 33.50 | 355,600 | -0.79(-2.30%) |
Jan 19, 2006 | 33.75 | 34.52 | 33.73 | 34.29 | 625,400 | +0.87(+2.60%) |
Jan 18, 2006 | 33.20 | 33.66 | 33.14 | 33.42 | 591,700 | -0.42(-1.24%) |
Jan 17, 2006 | 33.95 | 34.07 | 33.70 | 33.84 | 362,100 | -0.31(-0.91%) |
Jan 13, 2006 | 34.11 | 34.40 | 33.97 | 34.15 | 334,200 | -0.31(-0.90%) |
Jan 12, 2006 | 34.65 | 34.98 | 34.37 | 34.46 | 618,000 | -0.44(-1.26%) |
Jan 11, 2006 | 34.24 | 34.91 | 34.16 | 34.90 | 653,900 | +0.49(+1.42%) |
Jan 10, 2006 | 33.58 | 34.58 | 33.50 | 34.41 | 765,800 | +0.77(+2.29%) |
Jan 09, 2006 | 33.38 | 33.75 | 33.26 | 33.64 | 540,800 | +0.27(+0.81%) |
Jan 06, 2006 | 33.38 | 33.39 | 33.15 | 33.37 | 964,600 | +0.01(+0.03%) |
Jan 05, 2006 | 33.27 | 33.39 | 33.18 | 33.36 | 587,500 | +0.09(+0.27%) |
Jan 04, 2006 | 32.47 | 33.27 | 32.47 | 33.27 | 681,400 | +0.69(+2.12%) |