Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.27 | 39.36 | 38.85 | 39.21 | 159,716 | +0.08(+0.21%) |
Mar 30, 2006 | 39.80 | 39.80 | 38.95 | 39.13 | 167,858 | -0.57(-1.44%) |
Mar 29, 2006 | 39.25 | 39.82 | 39.25 | 39.70 | 135,464 | +0.73(+1.87%) |
Mar 28, 2006 | 38.56 | 39.20 | 38.41 | 38.97 | 128,882 | +0.43(+1.11%) |
Mar 27, 2006 | 38.95 | 38.99 | 38.44 | 38.54 | 104,456 | -0.45(-1.15%) |
Mar 24, 2006 | 39.40 | 39.40 | 38.85 | 38.99 | 201,118 | -0.06(-0.15%) |
Mar 23, 2006 | 38.82 | 39.09 | 38.82 | 39.05 | 247,717 | +0.10(+0.27%) |
Mar 22, 2006 | 38.91 | 39.03 | 38.68 | 38.95 | 70,330 | +0.09(+0.22%) |
Mar 21, 2006 | 39.25 | 39.39 | 38.68 | 38.86 | 381,276 | -0.46(-1.16%) |
Mar 20, 2006 | 40.21 | 40.21 | 39.19 | 39.32 | 167,512 | -0.91(-2.25%) |
Mar 17, 2006 | 40.00 | 40.24 | 39.70 | 40.22 | 166,472 | +0.36(+0.90%) |
Mar 16, 2006 | 39.51 | 40.09 | 39.51 | 39.87 | 78,472 | +0.41(+1.04%) |
Mar 15, 2006 | 38.88 | 39.53 | 38.88 | 39.46 | 98,740 | +0.73(+1.89%) |
Mar 14, 2006 | 38.55 | 38.82 | 38.43 | 38.72 | 75,181 | +0.28(+0.72%) |
Mar 13, 2006 | 38.85 | 38.93 | 38.30 | 38.45 | 97,700 | -0.25(-0.66%) |
Mar 10, 2006 | 38.43 | 38.72 | 38.25 | 38.70 | 116,236 | +0.35(+0.90%) |
Mar 09, 2006 | 38.08 | 38.49 | 37.93 | 38.35 | 96,661 | +0.31(+0.82%) |
Mar 08, 2006 | 37.86 | 38.04 | 37.52 | 38.04 | 129,401 | +0.20(+0.52%) |
Mar 07, 2006 | 38.31 | 38.88 | 37.78 | 37.85 | 66,693 | -0.46(-1.19%) |
Mar 06, 2006 | 37.96 | 38.71 | 37.81 | 38.30 | 94,582 | +0.68(+1.79%) |
Mar 03, 2006 | 37.78 | 37.78 | 37.45 | 37.63 | 173,748 | -0.21(-0.55%) |
Mar 02, 2006 | 37.70 | 37.83 | 37.60 | 37.83 | 49,023 | -0.05(-0.12%) |
Mar 01, 2006 | 38.22 | 38.22 | 37.59 | 37.88 | 73,102 | +0.22(+0.58%) |
Feb 28, 2006 | 37.80 | 37.87 | 37.52 | 37.66 | 101,338 | -0.14(-0.37%) |
Feb 27, 2006 | 37.93 | 37.96 | 37.66 | 37.80 | 96,315 | +0.01(+0.02%) |
Feb 24, 2006 | 38.00 | 38.00 | 37.68 | 37.79 | 90,945 | -0.20(-0.53%) |
Feb 23, 2006 | 38.07 | 38.12 | 37.74 | 38.00 | 98,393 | -0.06(-0.17%) |
Feb 22, 2006 | 37.72 | 38.12 | 37.52 | 38.06 | 80,897 | +0.42(+1.12%) |
Feb 21, 2006 | 37.75 | 37.83 | 37.52 | 37.64 | 106,015 | -0.05(-0.12%) |
Feb 17, 2006 | 37.38 | 37.68 | 36.16 | 37.68 | 97,700 | +0.40(+1.07%) |
Feb 16, 2006 | 37.06 | 37.31 | 37.04 | 37.29 | 125,417 | +0.25(+0.67%) |
Feb 15, 2006 | 36.58 | 37.04 | 36.58 | 37.04 | 1,037,466 | +0.32(+0.88%) |
Feb 14, 2006 | 36.51 | 36.77 | 36.22 | 36.71 | 85,055 | +0.20(+0.55%) |
Feb 13, 2006 | 36.51 | 36.53 | 36.38 | 36.51 | 79,165 | +0.05(+0.14%) |
Feb 10, 2006 | 36.37 | 36.62 | 36.15 | 36.46 | 649,954 | +0.03(+0.10%) |
Feb 09, 2006 | 36.31 | 36.56 | 36.17 | 36.43 | 75,700 | +0.17(+0.48%) |
Feb 08, 2006 | 36.39 | 36.39 | 35.96 | 36.25 | 100,299 | -0.16(-0.44%) |
Feb 07, 2006 | 36.73 | 36.74 | 36.38 | 36.41 | 118,661 | -0.29(-0.79%) |
Feb 06, 2006 | 36.56 | 36.70 | 36.49 | 36.70 | 172,882 | +0.14(+0.38%) |
Feb 03, 2006 | 36.81 | 36.81 | 36.17 | 36.56 | 140,315 | -0.32(-0.88%) |
Feb 02, 2006 | 37.11 | 37.14 | 36.78 | 36.89 | 115,543 | -0.26(-0.70%) |
Feb 01, 2006 | 37.03 | 37.31 | 36.95 | 37.15 | 86,094 | +0.17(+0.47%) |
Jan 31, 2006 | 36.75 | 37.16 | 36.74 | 36.97 | 734,316 | +0.10(+0.27%) |
Jan 30, 2006 | 37.05 | 37.05 | 36.75 | 36.88 | 2,284,367 | -0.03(-0.08%) |
Jan 27, 2006 | 36.77 | 37.09 | 36.66 | 36.91 | 3,265,534 | +0.41(+1.12%) |
Jan 26, 2006 | 36.53 | 36.61 | 36.32 | 36.50 | 2,439,580 | +0.12(+0.33%) |
Jan 25, 2006 | 36.46 | 36.60 | 36.22 | 36.37 | 2,630,478 | +0.02(+0.06%) |
Jan 24, 2006 | 36.18 | 36.46 | 36.17 | 36.35 | 138,236 | +0.27(+0.75%) |
Jan 23, 2006 | 36.08 | 36.17 | 35.96 | 36.08 | 74,141 | +0.16(+0.45%) |
Jan 20, 2006 | 36.31 | 36.31 | 35.79 | 35.92 | 84,882 | -0.35(-0.97%) |
Jan 19, 2006 | 35.91 | 36.32 | 35.83 | 36.27 | 102,204 | +0.45(+1.26%) |
Jan 18, 2006 | 35.82 | 35.94 | 35.65 | 35.82 | 56,645 | -0.01(-0.02%) |
Jan 17, 2006 | 35.97 | 35.97 | 35.57 | 35.83 | 103,071 | -0.14(-0.40%) |
Jan 13, 2006 | 36.42 | 36.42 | 35.82 | 35.97 | 74,488 | -0.45(-1.24%) |
Jan 12, 2006 | 36.55 | 36.55 | 36.30 | 36.42 | 236,283 | -0.10(-0.28%) |
Jan 11, 2006 | 36.61 | 36.61 | 36.35 | 36.52 | 72,582 | +0.06(+0.16%) |
Jan 10, 2006 | 36.25 | 36.66 | 36.06 | 36.47 | 95,102 | +0.22(+0.61%) |
Jan 09, 2006 | 36.14 | 36.25 | 35.94 | 36.25 | 85,228 | +0.31(+0.85%) |
Jan 06, 2006 | 35.80 | 35.95 | 35.62 | 35.94 | 62,362 | +0.33(+0.94%) |
Jan 05, 2006 | 35.35 | 35.77 | 35.35 | 35.61 | 53,874 | +0.27(+0.77%) |
Jan 04, 2006 | 35.33 | 35.34 | 35.05 | 35.33 | 129,921 | +0.26(+0.74%) |