Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.02 | 37.13 | 36.85 | 37.11 | 44,054 | +0.13(+0.34%) |
Mar 30, 2006 | 37.09 | 37.22 | 36.73 | 36.98 | 58,515 | +0.02(+0.04%) |
Mar 29, 2006 | 36.76 | 37.53 | 36.76 | 36.97 | 103,641 | -0.49(-1.32%) |
Mar 28, 2006 | 37.39 | 37.63 | 37.33 | 37.46 | 72,174 | -0.48(-1.26%) |
Mar 27, 2006 | 37.53 | 37.94 | 37.53 | 37.94 | 59,051 | +0.15(+0.40%) |
Mar 24, 2006 | 37.82 | 37.99 | 37.56 | 37.79 | 85,698 | +0.42(+1.12%) |
Mar 23, 2006 | 38.36 | 38.43 | 37.06 | 37.37 | 117,031 | -2.21(-5.58%) |
Mar 22, 2006 | 39.44 | 39.58 | 39.36 | 39.58 | 29,324 | +0.47(+1.20%) |
Mar 21, 2006 | 39.32 | 39.36 | 39.01 | 39.11 | 70,701 | -0.52(-1.30%) |
Mar 20, 2006 | 39.63 | 39.79 | 39.57 | 39.63 | 50,213 | -0.63(-1.58%) |
Mar 17, 2006 | 39.95 | 40.30 | 39.95 | 40.26 | 22,495 | +0.49(+1.22%) |
Mar 16, 2006 | 39.92 | 39.95 | 39.73 | 39.77 | 36,154 | -0.58(-1.44%) |
Mar 15, 2006 | 40.33 | 40.49 | 40.28 | 40.36 | 24,236 | +0.12(+0.30%) |
Mar 14, 2006 | 40.07 | 40.42 | 40.02 | 40.24 | 34,815 | +0.23(+0.58%) |
Mar 13, 2006 | 39.80 | 40.04 | 39.77 | 40.01 | 68,692 | +0.30(+0.75%) |
Mar 10, 2006 | 39.81 | 39.86 | 39.60 | 39.71 | 118,237 | +0.23(+0.59%) |
Mar 09, 2006 | 39.72 | 39.73 | 39.47 | 39.48 | 36,154 | +0.20(+0.51%) |
Mar 08, 2006 | 39.43 | 39.45 | 39.26 | 39.27 | 17,139 | -0.16(-0.42%) |
Mar 07, 2006 | 39.70 | 39.70 | 39.40 | 39.44 | 31,333 | -0.93(-2.29%) |
Mar 06, 2006 | 40.74 | 40.74 | 40.36 | 40.36 | 10,578 | -0.47(-1.15%) |
Mar 03, 2006 | 40.58 | 41.05 | 40.38 | 40.84 | 28,387 | -0.11(-0.27%) |
Mar 02, 2006 | 40.57 | 41.09 | 40.57 | 40.95 | 83,288 | -0.56(-1.35%) |
Mar 01, 2006 | 41.02 | 41.55 | 41.01 | 41.51 | 25,575 | +0.31(+0.76%) |
Feb 28, 2006 | 41.87 | 41.69 | 41.17 | 41.19 | 36,823 | -0.67(-1.61%) |
Feb 27, 2006 | 41.33 | 41.99 | 41.33 | 41.87 | 79,137 | +0.38(+0.92%) |
Feb 24, 2006 | 41.00 | 41.58 | 40.90 | 41.48 | 113,952 | +0.31(+0.74%) |
Feb 23, 2006 | 41.13 | 41.23 | 40.98 | 41.18 | 69,763 | -0.55(-1.32%) |
Feb 22, 2006 | 41.22 | 41.73 | 41.22 | 41.73 | 31,199 | +0.43(+1.03%) |
Feb 21, 2006 | 41.19 | 41.41 | 40.63 | 41.31 | 102,302 | -1.75(-4.08%) |
Feb 17, 2006 | 42.72 | 43.31 | 42.72 | 43.06 | 53,293 | -0.02(-0.03%) |
Feb 16, 2006 | 42.57 | 43.08 | 42.49 | 43.08 | 20,889 | +0.34(+0.80%) |
Feb 15, 2006 | 42.05 | 42.80 | 42.05 | 42.73 | 78,065 | +0.90(+2.14%) |
Feb 14, 2006 | 41.46 | 41.86 | 41.34 | 41.84 | 39,635 | +0.13(+0.30%) |
Feb 13, 2006 | 41.89 | 42.08 | 41.54 | 41.71 | 32,806 | -0.54(-1.27%) |
Feb 10, 2006 | 42.43 | 42.58 | 41.93 | 42.25 | 27,584 | +0.01(+0.02%) |
Feb 09, 2006 | 42.16 | 42.42 | 42.03 | 42.24 | 25,977 | +0.53(+1.27%) |
Feb 08, 2006 | 41.50 | 41.86 | 41.50 | 41.71 | 42,983 | +0.46(+1.10%) |
Feb 07, 2006 | 41.52 | 41.60 | 41.19 | 41.25 | 101,499 | -0.64(-1.53%) |
Feb 06, 2006 | 42.07 | 42.16 | 41.51 | 41.90 | 47,535 | -0.13(-0.30%) |
Feb 03, 2006 | 42.46 | 42.46 | 41.98 | 42.02 | 43,384 | -0.52(-1.23%) |
Feb 02, 2006 | 42.88 | 42.94 | 42.50 | 42.55 | 49,276 | +0.72(+1.71%) |
Feb 01, 2006 | 41.61 | 41.93 | 41.41 | 41.83 | 99,490 | +0.01(+0.02%) |
Jan 31, 2006 | 41.69 | 41.84 | 41.50 | 41.82 | 66,684 | +0.11(+0.27%) |
Jan 30, 2006 | 42.12 | 42.30 | 41.71 | 41.71 | 40,974 | -0.35(-0.83%) |
Jan 27, 2006 | 42.35 | 42.62 | 42.00 | 42.06 | 88,778 | -0.36(-0.85%) |
Jan 26, 2006 | 43.00 | 43.05 | 42.34 | 42.42 | 118,504 | -0.45(-1.05%) |
Jan 25, 2006 | 42.96 | 43.20 | 42.60 | 42.87 | 241,562 | +0.10(+0.23%) |
Jan 24, 2006 | 43.56 | 43.56 | 42.75 | 42.77 | 124,128 | -0.41(-0.95%) |
Jan 23, 2006 | 43.37 | 43.51 | 43.09 | 43.18 | 226,833 | -0.01(-0.02%) |
Jan 20, 2006 | 43.55 | 43.55 | 43.14 | 43.19 | 403,988 | -0.29(-0.67%) |
Jan 19, 2006 | 43.31 | 43.58 | 43.20 | 43.48 | 450,854 | +0.35(+0.81%) |
Jan 18, 2006 | 43.13 | 43.49 | 42.93 | 43.13 | 538,695 | -1.01(-2.28%) |
Jan 17, 2006 | 44.41 | 44.41 | 43.96 | 44.14 | 598,416 | -0.20(-0.45%) |
Jan 13, 2006 | 43.87 | 44.36 | 43.82 | 44.34 | 187,733 | +1.08(+2.50%) |
Jan 12, 2006 | 43.26 | 43.58 | 43.25 | 43.25 | 12,854 | +0.34(+0.80%) |
Jan 11, 2006 | 42.81 | 43.05 | 42.66 | 42.91 | 29,592 | +0.24(+0.56%) |
Jan 10, 2006 | 42.85 | 42.91 | 42.61 | 42.67 | 34,413 | -0.38(-0.88%) |
Jan 09, 2006 | 42.98 | 43.09 | 42.89 | 43.05 | 18,077 | +0.27(+0.63%) |
Jan 06, 2006 | 42.74 | 42.88 | 42.53 | 42.78 | 31,735 | +0.07(+0.16%) |
Jan 05, 2006 | 43.05 | 43.05 | 42.64 | 42.72 | 49,678 | -0.37(-0.87%) |
Jan 04, 2006 | 42.87 | 43.09 | 42.75 | 43.09 | 29,324 | -0.16(-0.36%) |