Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.93 | 37.32 | 36.77 | 37.30 | 377,537 | +0.37(+1.00%) |
Mar 30, 2006 | 36.81 | 37.00 | 36.70 | 36.93 | 327,245 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.11 | 36.24 | 36.89 | 542,797 | +0.65(+1.79%) |
Mar 28, 2006 | 35.96 | 36.31 | 35.66 | 36.24 | 483,851 | +0.28(+0.78%) |
Mar 27, 2006 | 35.74 | 36.20 | 35.48 | 35.96 | 225,610 | +0.21(+0.57%) |
Mar 24, 2006 | 35.71 | 35.82 | 35.13 | 35.76 | 298,006 | +0.06(+0.17%) |
Mar 23, 2006 | 35.82 | 35.83 | 35.24 | 35.70 | 517,768 | -0.07(-0.19%) |
Mar 22, 2006 | 35.74 | 35.78 | 35.22 | 35.77 | 266,428 | -0.02(-0.05%) |
Mar 21, 2006 | 36.44 | 36.44 | 35.67 | 35.78 | 384,203 | -0.66(-1.81%) |
Mar 20, 2006 | 36.34 | 36.67 | 36.30 | 36.44 | 186,429 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.71 | 36.27 | 36.42 | 315,666 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.29 | 36.55 | 295,082 | +0.19(+0.52%) |
Mar 15, 2006 | 36.38 | 36.55 | 36.18 | 36.36 | 317,187 | -0.22(-0.61%) |
Mar 14, 2006 | 36.30 | 36.73 | 36.22 | 36.59 | 251,223 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,741 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.73 | 36.18 | 36.71 | 308,064 | +0.16(+0.44%) |
Mar 09, 2006 | 36.83 | 36.90 | 36.34 | 36.54 | 380,578 | -0.34(-0.93%) |
Mar 08, 2006 | 37.33 | 37.33 | 36.59 | 36.89 | 393,443 | -0.44(-1.19%) |
Mar 07, 2006 | 36.77 | 37.33 | 36.62 | 37.33 | 269,936 | +0.39(+1.06%) |
Mar 06, 2006 | 37.17 | 37.38 | 36.77 | 36.94 | 241,867 | -0.33(-0.89%) |
Mar 03, 2006 | 37.76 | 37.81 | 37.21 | 37.27 | 404,203 | -0.49(-1.29%) |
Mar 02, 2006 | 38.35 | 38.35 | 37.42 | 37.76 | 363,970 | -0.46(-1.21%) |
Mar 01, 2006 | 37.95 | 38.33 | 37.86 | 38.22 | 468,295 | +0.13(+0.34%) |
Feb 28, 2006 | 37.62 | 38.22 | 37.51 | 38.09 | 748,407 | +0.47(+1.25%) |
Feb 27, 2006 | 37.19 | 37.62 | 37.03 | 37.62 | 548,762 | +0.58(+1.57%) |
Feb 24, 2006 | 37.15 | 37.31 | 36.98 | 37.04 | 172,160 | -0.15(-0.41%) |
Feb 23, 2006 | 37.45 | 37.53 | 36.91 | 37.19 | 398,355 | -0.43(-1.14%) |
Feb 22, 2006 | 37.42 | 37.87 | 37.42 | 37.62 | 415,548 | +0.12(+0.32%) |
Feb 21, 2006 | 37.79 | 37.80 | 37.31 | 37.50 | 327,713 | -0.33(-0.88%) |
Feb 17, 2006 | 38.01 | 38.24 | 37.17 | 37.83 | 824,897 | -0.17(-0.45%) |
Feb 16, 2006 | 38.36 | 38.48 | 37.84 | 38.01 | 250,521 | -0.38(-1.00%) |
Feb 15, 2006 | 38.22 | 38.59 | 38.22 | 38.39 | 371,689 | -0.08(-0.20%) |
Feb 14, 2006 | 37.95 | 39.16 | 37.95 | 38.47 | 400,577 | +0.51(+1.35%) |
Feb 13, 2006 | 37.99 | 38.19 | 37.66 | 37.95 | 407,712 | -0.02(-0.05%) |
Feb 10, 2006 | 37.79 | 37.98 | 37.62 | 37.97 | 833,318 | +0.15(+0.38%) |
Feb 09, 2006 | 38.13 | 38.29 | 37.71 | 37.83 | 1,107,465 | -0.32(-0.83%) |
Feb 08, 2006 | 38.48 | 38.99 | 38.02 | 38.14 | 1,594,591 | -0.85(-2.19%) |
Feb 07, 2006 | 38.84 | 39.37 | 38.69 | 39.00 | 479,874 | +0.27(+0.68%) |
Feb 06, 2006 | 38.48 | 38.95 | 38.24 | 38.73 | 464,787 | +0.31(+0.80%) |
Feb 03, 2006 | 38.49 | 38.65 | 38.26 | 38.42 | 687,005 | -0.21(-0.55%) |
Feb 02, 2006 | 39.29 | 39.54 | 38.36 | 38.64 | 655,894 | -0.52(-1.33%) |
Feb 01, 2006 | 38.85 | 39.37 | 38.85 | 39.16 | 379,174 | +0.42(+1.08%) |
Jan 31, 2006 | 39.33 | 39.34 | 38.30 | 38.74 | 588,293 | -0.85(-2.14%) |
Jan 30, 2006 | 39.25 | 39.76 | 39.01 | 39.59 | 689,110 | +0.43(+1.09%) |
Jan 27, 2006 | 40.01 | 40.17 | 39.13 | 39.16 | 634,374 | -0.84(-2.09%) |
Jan 26, 2006 | 40.01 | 40.53 | 40.00 | 40.00 | 361,748 | +0.15(+0.39%) |
Jan 25, 2006 | 39.31 | 39.86 | 39.31 | 39.84 | 514,376 | +0.50(+1.28%) |
Jan 24, 2006 | 40.06 | 40.10 | 39.30 | 39.34 | 353,677 | -0.65(-1.63%) |
Jan 23, 2006 | 39.76 | 40.33 | 39.76 | 39.99 | 269,351 | +0.35(+0.88%) |
Jan 20, 2006 | 40.17 | 40.18 | 39.64 | 39.64 | 195,318 | -0.54(-1.34%) |
Jan 19, 2006 | 40.12 | 40.71 | 39.99 | 40.18 | 289,819 | +0.09(+0.23%) |
Jan 18, 2006 | 40.06 | 40.26 | 39.56 | 40.08 | 339,643 | -0.10(-0.26%) |
Jan 17, 2006 | 40.79 | 40.80 | 39.97 | 40.19 | 484,201 | -0.60(-1.47%) |
Jan 13, 2006 | 41.17 | 41.31 | 40.63 | 40.78 | 728,291 | -0.67(-1.61%) |
Jan 12, 2006 | 40.78 | 41.50 | 40.60 | 41.45 | 608,293 | +0.58(+1.42%) |
Jan 11, 2006 | 40.48 | 41.81 | 40.48 | 40.87 | 866,066 | +0.40(+0.99%) |
Jan 10, 2006 | 39.78 | 40.61 | 39.75 | 40.47 | 560,457 | +0.68(+1.72%) |
Jan 09, 2006 | 39.27 | 39.82 | 38.99 | 39.78 | 521,628 | +0.51(+1.31%) |
Jan 06, 2006 | 39.83 | 40.38 | 39.14 | 39.27 | 772,617 | -0.34(-0.86%) |
Jan 05, 2006 | 40.14 | 40.14 | 39.41 | 39.61 | 778,816 | -0.31(-0.77%) |
Jan 04, 2006 | 39.03 | 40.10 | 39.03 | 39.92 | 980,684 | +1.23(+3.18%) |