Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.74 | 36.88 | 36.44 | 36.84 | 472,846 | +0.16(+0.45%) |
Mar 30, 2006 | 37.00 | 37.24 | 36.65 | 36.68 | 825,509 | -0.22(-0.61%) |
Mar 29, 2006 | 36.29 | 37.19 | 36.22 | 36.90 | 742,624 | +0.61(+1.69%) |
Mar 28, 2006 | 36.36 | 36.83 | 36.23 | 36.29 | 770,698 | -0.08(-0.23%) |
Mar 27, 2006 | 36.28 | 36.68 | 35.91 | 36.37 | 1,346,215 | +0.03(+0.08%) |
Mar 24, 2006 | 35.64 | 37.27 | 35.49 | 36.34 | 3,038,944 | +1.56(+4.47%) |
Mar 23, 2006 | 34.06 | 34.79 | 33.80 | 34.78 | 1,132,853 | +0.73(+2.13%) |
Mar 22, 2006 | 34.04 | 34.24 | 34.01 | 34.06 | 584,607 | -0.12(-0.35%) |
Mar 21, 2006 | 34.36 | 34.52 | 34.15 | 34.18 | 349,989 | -0.29(-0.85%) |
Mar 20, 2006 | 34.65 | 34.96 | 34.39 | 34.47 | 358,545 | -0.23(-0.67%) |
Mar 17, 2006 | 34.67 | 34.88 | 34.52 | 34.70 | 674,177 | +0.12(+0.35%) |
Mar 16, 2006 | 34.56 | 34.71 | 34.53 | 34.58 | 694,230 | +0.02(+0.06%) |
Mar 15, 2006 | 34.41 | 34.60 | 34.16 | 34.56 | 781,393 | +0.05(+0.15%) |
Mar 14, 2006 | 34.15 | 34.51 | 34.07 | 34.51 | 1,741,791 | +0.28(+0.83%) |
Mar 13, 2006 | 34.09 | 34.41 | 33.95 | 34.22 | 503,059 | +0.11(+0.33%) |
Mar 10, 2006 | 33.76 | 34.16 | 33.73 | 34.11 | 321,781 | +0.34(+1.02%) |
Mar 09, 2006 | 34.18 | 34.22 | 33.61 | 33.77 | 712,678 | -0.36(-1.05%) |
Mar 08, 2006 | 33.71 | 34.15 | 33.67 | 34.12 | 904,384 | +0.42(+1.24%) |
Mar 07, 2006 | 33.46 | 33.72 | 33.44 | 33.71 | 512,952 | +0.34(+1.03%) |
Mar 06, 2006 | 33.32 | 33.40 | 33.04 | 33.36 | 882,727 | +0.04(+0.13%) |
Mar 03, 2006 | 33.65 | 34.18 | 33.29 | 33.32 | 818,156 | -0.34(-1.00%) |
Mar 02, 2006 | 33.92 | 34.00 | 33.38 | 33.65 | 665,755 | -0.32(-0.95%) |
Mar 01, 2006 | 33.96 | 34.15 | 33.74 | 33.98 | 661,744 | +0.02(+0.04%) |
Feb 28, 2006 | 33.92 | 33.96 | 33.45 | 33.96 | 703,989 | +0.04(+0.11%) |
Feb 27, 2006 | 34.03 | 34.21 | 33.84 | 33.92 | 431,002 | -0.28(-0.83%) |
Feb 24, 2006 | 33.67 | 34.21 | 33.67 | 34.21 | 566,426 | +0.54(+1.60%) |
Feb 23, 2006 | 33.57 | 33.72 | 33.37 | 33.67 | 453,729 | +0.01(+0.02%) |
Feb 22, 2006 | 33.27 | 33.88 | 33.27 | 33.66 | 789,548 | +0.41(+1.24%) |
Feb 21, 2006 | 33.49 | 33.66 | 33.11 | 33.25 | 838,744 | -0.22(-0.65%) |
Feb 17, 2006 | 33.60 | 33.68 | 33.37 | 33.47 | 506,134 | -0.19(-0.58%) |
Feb 16, 2006 | 32.95 | 33.68 | 32.95 | 33.66 | 679,658 | +0.71(+2.16%) |
Feb 15, 2006 | 33.17 | 33.36 | 32.94 | 32.95 | 1,005,851 | -0.13(-0.41%) |
Feb 14, 2006 | 32.34 | 33.15 | 32.34 | 33.09 | 782,997 | +0.75(+2.31%) |
Feb 13, 2006 | 32.80 | 32.80 | 32.09 | 32.34 | 685,807 | -0.69(-2.08%) |
Feb 10, 2006 | 32.61 | 33.12 | 32.61 | 33.03 | 1,313,462 | +0.55(+1.68%) |
Feb 09, 2006 | 34.22 | 34.22 | 32.31 | 32.48 | 5,025,247 | -1.56(-4.57%) |
Feb 08, 2006 | 33.65 | 34.33 | 33.38 | 34.03 | 1,124,564 | +0.51(+1.52%) |
Feb 07, 2006 | 33.21 | 33.56 | 33.12 | 33.53 | 494,236 | +0.19(+0.58%) |
Feb 06, 2006 | 32.95 | 33.40 | 32.93 | 33.33 | 573,244 | +0.33(+1.00%) |
Feb 03, 2006 | 33.21 | 33.23 | 32.78 | 33.00 | 861,738 | -0.21(-0.63%) |
Feb 02, 2006 | 33.66 | 33.73 | 32.99 | 33.21 | 1,145,553 | -0.75(-2.20%) |
Feb 01, 2006 | 34.22 | 34.22 | 33.71 | 33.96 | 1,301,564 | -0.39(-1.13%) |
Jan 31, 2006 | 33.89 | 34.58 | 33.66 | 34.35 | 1,086,464 | +0.37(+1.10%) |
Jan 30, 2006 | 34.02 | 34.33 | 33.89 | 33.98 | 734,335 | -0.04(-0.13%) |
Jan 27, 2006 | 34.45 | 34.63 | 33.80 | 34.02 | 1,437,121 | -0.43(-1.24%) |
Jan 26, 2006 | 33.07 | 34.45 | 33.06 | 34.45 | 1,666,526 | +1.45(+4.40%) |
Jan 25, 2006 | 32.91 | 33.06 | 32.76 | 33.00 | 901,175 | +0.21(+0.64%) |
Jan 24, 2006 | 32.91 | 33.04 | 32.61 | 32.79 | 466,162 | -0.04(-0.11%) |
Jan 23, 2006 | 32.95 | 33.12 | 32.66 | 32.82 | 1,339,932 | -0.21(-0.63%) |
Jan 20, 2006 | 33.18 | 33.51 | 32.99 | 33.03 | 844,225 | -0.16(-0.50%) |
Jan 19, 2006 | 32.71 | 33.81 | 32.60 | 33.20 | 3,320,353 | +0.64(+1.95%) |
Jan 18, 2006 | 32.10 | 32.67 | 31.96 | 32.56 | 561,079 | +0.16(+0.51%) |
Jan 17, 2006 | 33.17 | 33.34 | 32.31 | 32.40 | 549,181 | -0.82(-2.48%) |
Jan 13, 2006 | 33.19 | 33.27 | 33.03 | 33.22 | 392,902 | +0.02(+0.07%) |
Jan 12, 2006 | 33.33 | 33.38 | 33.15 | 33.20 | 307,076 | -0.13(-0.40%) |
Jan 11, 2006 | 33.06 | 33.41 | 33.06 | 33.33 | 691,957 | +0.35(+1.07%) |
Jan 10, 2006 | 32.92 | 33.17 | 32.84 | 32.98 | 1,030,984 | +0.04(+0.11%) |
Jan 09, 2006 | 33.10 | 33.28 | 32.88 | 32.94 | 662,279 | -0.16(-0.50%) |
Jan 06, 2006 | 33.68 | 33.72 | 33.02 | 33.11 | 1,140,205 | -0.34(-1.03%) |
Jan 05, 2006 | 33.56 | 33.62 | 33.26 | 33.45 | 1,107,586 | +0.04(+0.11%) |
Jan 04, 2006 | 32.99 | 33.68 | 32.99 | 33.41 | 805,857 | +0.45(+1.36%) |