Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.57 | 37.97 | 37.50 | 37.83 | 264,287 | +0.18(+0.48%) |
Mar 30, 2006 | 37.80 | 38.07 | 37.62 | 37.65 | 215,569 | -0.27(-0.71%) |
Mar 29, 2006 | 38.00 | 38.04 | 37.65 | 37.92 | 506,866 | -0.08(-0.21%) |
Mar 28, 2006 | 37.83 | 38.50 | 37.75 | 38.00 | 640,880 | +0.22(+0.58%) |
Mar 27, 2006 | 37.51 | 38.00 | 37.25 | 37.78 | 633,449 | +0.18(+0.48%) |
Mar 24, 2006 | 37.12 | 37.67 | 36.90 | 37.60 | 654,358 | +0.50(+1.35%) |
Mar 23, 2006 | 38.25 | 38.36 | 36.99 | 37.10 | 387,800 | -1.37(-3.56%) |
Mar 22, 2006 | 37.75 | 38.51 | 37.75 | 38.47 | 635,900 | +0.74(+1.96%) |
Mar 21, 2006 | 37.80 | 38.22 | 36.85 | 37.73 | 1,522,145 | -1.75(-4.43%) |
Mar 20, 2006 | 37.74 | 39.78 | 37.40 | 39.48 | 1,183,905 | +1.52(+4.00%) |
Mar 17, 2006 | 37.08 | 38.00 | 36.90 | 37.96 | 1,057,264 | +1.05(+2.84%) |
Mar 16, 2006 | 35.86 | 37.32 | 35.72 | 36.91 | 881,498 | +1.18(+3.30%) |
Mar 15, 2006 | 35.33 | 35.88 | 35.22 | 35.73 | 306,494 | +0.52(+1.48%) |
Mar 14, 2006 | 35.00 | 35.41 | 35.00 | 35.21 | 277,329 | +0.20(+0.57%) |
Mar 13, 2006 | 35.00 | 35.32 | 34.99 | 35.01 | 281,717 | -0.01(-0.03%) |
Mar 10, 2006 | 34.56 | 35.24 | 34.33 | 35.02 | 430,058 | +0.41(+1.18%) |
Mar 09, 2006 | 34.25 | 34.75 | 33.80 | 34.61 | 1,129,620 | -0.43(-1.23%) |
Mar 08, 2006 | 35.06 | 35.25 | 34.77 | 35.04 | 373,959 | -0.20(-0.57%) |
Mar 07, 2006 | 34.87 | 35.26 | 34.75 | 35.24 | 207,532 | +0.24(+0.69%) |
Mar 06, 2006 | 35.06 | 35.67 | 34.80 | 35.00 | 166,170 | -0.06(-0.17%) |
Mar 03, 2006 | 35.00 | 35.96 | 34.90 | 35.06 | 388,191 | -0.02(-0.06%) |
Mar 02, 2006 | 34.85 | 35.11 | 34.85 | 35.08 | 250,706 | +0.03(+0.09%) |
Mar 01, 2006 | 35.18 | 35.72 | 35.00 | 35.05 | 454,935 | -0.01(-0.03%) |
Feb 28, 2006 | 34.97 | 35.22 | 34.65 | 35.06 | 505,209 | +0.09(+0.26%) |
Feb 27, 2006 | 34.35 | 35.00 | 34.13 | 34.97 | 493,442 | +0.80(+2.34%) |
Feb 24, 2006 | 33.16 | 34.68 | 32.82 | 34.17 | 464,398 | +0.87(+2.61%) |
Feb 23, 2006 | 33.01 | 33.73 | 32.62 | 33.30 | 519,510 | +0.03(+0.09%) |
Feb 22, 2006 | 31.51 | 33.70 | 31.51 | 33.27 | 929,056 | +0.15(+0.45%) |
Feb 21, 2006 | 33.50 | 33.95 | 32.87 | 33.12 | 354,084 | -0.28(-0.84%) |
Feb 17, 2006 | 33.62 | 33.91 | 33.33 | 33.40 | 371,306 | -0.33(-0.98%) |
Feb 16, 2006 | 33.12 | 33.75 | 33.12 | 33.73 | 312,300 | +0.74(+2.24%) |
Feb 15, 2006 | 32.02 | 33.13 | 31.78 | 32.99 | 339,235 | +0.79(+2.46%) |
Feb 14, 2006 | 32.20 | 32.38 | 32.08 | 32.20 | 435,441 | +0.01(+0.02%) |
Feb 13, 2006 | 32.88 | 32.88 | 32.11 | 32.19 | 180,808 | -0.68(-2.07%) |
Feb 10, 2006 | 32.60 | 32.91 | 32.24 | 32.87 | 198,430 | +0.18(+0.55%) |
Feb 09, 2006 | 33.31 | 33.33 | 32.65 | 32.69 | 405,191 | -0.43(-1.30%) |
Feb 08, 2006 | 33.22 | 33.50 | 32.77 | 33.12 | 285,869 | -0.11(-0.33%) |
Feb 07, 2006 | 33.63 | 33.81 | 33.02 | 33.23 | 419,190 | -0.53(-1.57%) |
Feb 06, 2006 | 33.80 | 33.99 | 33.16 | 33.76 | 443,823 | -0.03(-0.09%) |
Feb 03, 2006 | 33.25 | 34.17 | 33.14 | 33.79 | 757,927 | +0.39(+1.17%) |
Feb 02, 2006 | 33.41 | 33.49 | 33.20 | 33.40 | 727,554 | +0.03(+0.09%) |
Feb 01, 2006 | 32.13 | 33.47 | 32.13 | 33.37 | 706,118 | +1.10(+3.41%) |
Jan 31, 2006 | 31.76 | 32.34 | 31.59 | 32.27 | 860,621 | +0.38(+1.19%) |
Jan 30, 2006 | 31.53 | 31.91 | 31.19 | 31.89 | 329,430 | +0.20(+0.63%) |
Jan 27, 2006 | 31.29 | 31.70 | 30.90 | 31.69 | 424,172 | +0.40(+1.28%) |
Jan 26, 2006 | 31.61 | 31.61 | 30.52 | 31.29 | 734,146 | -0.16(-0.51%) |
Jan 25, 2006 | 30.90 | 32.33 | 30.50 | 31.45 | 648,525 | +1.10(+3.62%) |
Jan 24, 2006 | 30.31 | 30.43 | 30.10 | 30.35 | 495,766 | +0.07(+0.23%) |
Jan 23, 2006 | 30.61 | 30.68 | 29.97 | 30.28 | 435,350 | -0.33(-1.08%) |
Jan 20, 2006 | 30.81 | 30.81 | 30.25 | 30.61 | 290,738 | -0.08(-0.26%) |
Jan 19, 2006 | 30.80 | 31.15 | 30.46 | 30.69 | 685,303 | -0.31(-1.00%) |
Jan 18, 2006 | 28.82 | 31.15 | 28.80 | 31.00 | 1,499,891 | +1.91(+6.57%) |
Jan 17, 2006 | 29.24 | 29.24 | 28.79 | 29.09 | 857,500 | -0.14(-0.48%) |
Jan 13, 2006 | 29.22 | 29.42 | 29.00 | 29.23 | 185,565 | +0.23(+0.79%) |
Jan 12, 2006 | 29.23 | 29.38 | 28.83 | 29.00 | 414,100 | -0.17(-0.58%) |
Jan 11, 2006 | 28.15 | 29.20 | 28.10 | 29.17 | 580,444 | +0.87(+3.07%) |
Jan 10, 2006 | 27.87 | 28.33 | 27.85 | 28.30 | 308,591 | +0.29(+1.04%) |
Jan 09, 2006 | 28.23 | 28.43 | 27.82 | 28.01 | 521,763 | -0.31(-1.09%) |
Jan 06, 2006 | 28.26 | 28.50 | 28.13 | 28.32 | 272,485 | +0.14(+0.50%) |
Jan 05, 2006 | 27.79 | 28.31 | 27.77 | 28.18 | 299,231 | +0.23(+0.82%) |
Jan 04, 2006 | 28.25 | 28.31 | 27.88 | 27.95 | 378,241 | -0.36(-1.27%) |