Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.49 | 36.49 | 35.91 | 36.19 | 58,030 | -0.13(-0.36%) |
Mar 30, 2006 | 36.97 | 36.97 | 35.82 | 36.32 | 48,321 | -0.56(-1.52%) |
Mar 29, 2006 | 37.24 | 37.40 | 36.80 | 36.88 | 85,986 | -0.07(-0.19%) |
Mar 28, 2006 | 37.36 | 37.36 | 36.55 | 36.95 | 82,691 | -0.19(-0.51%) |
Mar 27, 2006 | 37.93 | 38.90 | 36.95 | 37.14 | 166,863 | +0.41(+1.12%) |
Mar 24, 2006 | 35.85 | 36.95 | 35.75 | 36.73 | 61,533 | +1.06(+2.97%) |
Mar 23, 2006 | 35.89 | 35.89 | 35.36 | 35.67 | 40,500 | -0.16(-0.45%) |
Mar 22, 2006 | 34.86 | 35.88 | 34.72 | 35.83 | 35,600 | +0.99(+2.84%) |
Mar 21, 2006 | 34.79 | 35.11 | 34.67 | 34.84 | 70,996 | +0.13(+0.37%) |
Mar 20, 2006 | 35.01 | 35.01 | 34.50 | 34.71 | 65,521 | -0.14(-0.40%) |
Mar 17, 2006 | 35.29 | 35.29 | 34.49 | 34.85 | 157,019 | -0.27(-0.77%) |
Mar 16, 2006 | 35.13 | 35.38 | 34.63 | 35.12 | 79,227 | +0.37(+1.06%) |
Mar 15, 2006 | 34.61 | 34.87 | 34.18 | 34.75 | 67,073 | +0.26(+0.75%) |
Mar 14, 2006 | 35.16 | 35.16 | 34.21 | 34.49 | 62,532 | -0.61(-1.74%) |
Mar 13, 2006 | 36.30 | 36.42 | 34.99 | 35.10 | 97,619 | -0.93(-2.58%) |
Mar 10, 2006 | 35.71 | 36.36 | 35.42 | 36.03 | 48,425 | +0.41(+1.15%) |
Mar 09, 2006 | 34.97 | 35.73 | 34.97 | 35.62 | 65,785 | +0.65(+1.86%) |
Mar 08, 2006 | 34.95 | 35.23 | 34.42 | 34.97 | 46,948 | +0.05(+0.14%) |
Mar 07, 2006 | 34.47 | 35.07 | 34.47 | 34.92 | 47,715 | +0.42(+1.22%) |
Mar 06, 2006 | 35.51 | 35.51 | 34.32 | 34.50 | 43,946 | -0.87(-2.46%) |
Mar 03, 2006 | 35.35 | 35.95 | 35.25 | 35.37 | 58,752 | -0.21(-0.59%) |
Mar 02, 2006 | 35.54 | 35.71 | 35.27 | 35.58 | 80,934 | +0.00(+0.00%) |
Mar 01, 2006 | 35.37 | 35.66 | 34.97 | 35.58 | 72,287 | +0.48(+1.37%) |
Feb 28, 2006 | 35.23 | 35.39 | 34.56 | 35.10 | 65,686 | -0.13(-0.37%) |
Feb 27, 2006 | 35.20 | 35.62 | 35.20 | 35.23 | 63,201 | +0.05(+0.14%) |
Feb 24, 2006 | 35.74 | 35.74 | 34.86 | 35.18 | 88,977 | -0.44(-1.24%) |
Feb 23, 2006 | 34.92 | 35.78 | 34.54 | 35.62 | 165,742 | +0.70(+2.00%) |
Feb 22, 2006 | 35.36 | 35.37 | 34.55 | 34.92 | 71,308 | -0.19(-0.54%) |
Feb 21, 2006 | 34.93 | 35.45 | 34.85 | 35.11 | 161,304 | +0.14(+0.40%) |
Feb 17, 2006 | 34.81 | 35.22 | 34.71 | 34.97 | 68,564 | +0.01(+0.03%) |
Feb 16, 2006 | 34.78 | 35.10 | 34.71 | 34.96 | 167,900 | +0.24(+0.69%) |
Feb 15, 2006 | 34.77 | 34.95 | 34.40 | 34.72 | 204,897 | +0.13(+0.38%) |
Feb 14, 2006 | 33.99 | 35.05 | 33.99 | 34.59 | 187,471 | +0.64(+1.89%) |
Feb 13, 2006 | 34.57 | 35.18 | 33.72 | 33.95 | 214,320 | -0.30(-0.88%) |
Feb 10, 2006 | 34.38 | 34.88 | 34.00 | 34.25 | 151,339 | +0.18(+0.53%) |
Feb 09, 2006 | 35.57 | 35.67 | 33.96 | 34.07 | 144,627 | -1.03(-2.93%) |
Feb 08, 2006 | 35.10 | 35.44 | 34.93 | 35.10 | 77,966 | -0.04(-0.11%) |
Feb 07, 2006 | 36.00 | 36.00 | 34.82 | 35.14 | 97,128 | -0.82(-2.28%) |
Feb 06, 2006 | 36.32 | 36.32 | 35.26 | 35.96 | 132,144 | -0.24(-0.66%) |
Feb 03, 2006 | 36.47 | 36.62 | 36.00 | 36.20 | 147,168 | -0.28(-0.77%) |
Feb 02, 2006 | 36.92 | 37.07 | 36.23 | 36.48 | 177,831 | -0.36(-0.98%) |
Feb 01, 2006 | 36.12 | 36.87 | 35.83 | 36.84 | 388,817 | +0.80(+2.22%) |
Jan 31, 2006 | 37.16 | 37.17 | 35.23 | 36.04 | 816,998 | -3.96(-9.90%) |
Jan 30, 2006 | 40.32 | 40.83 | 39.54 | 40.00 | 127,144 | -0.04(-0.10%) |
Jan 27, 2006 | 40.00 | 40.19 | 39.73 | 40.04 | 164,471 | +0.45(+1.14%) |
Jan 26, 2006 | 39.72 | 39.95 | 39.40 | 39.59 | 120,215 | +0.26(+0.66%) |
Jan 25, 2006 | 39.01 | 39.92 | 37.13 | 39.33 | 227,107 | -0.16(-0.41%) |
Jan 24, 2006 | 40.00 | 40.04 | 39.30 | 39.49 | 53,362 | -0.15(-0.38%) |
Jan 23, 2006 | 39.15 | 39.82 | 39.10 | 39.64 | 60,064 | +0.43(+1.10%) |
Jan 20, 2006 | 40.17 | 40.28 | 38.94 | 39.21 | 69,169 | -0.79(-1.97%) |
Jan 19, 2006 | 40.13 | 40.16 | 39.51 | 40.00 | 258,091 | +0.10(+0.25%) |
Jan 18, 2006 | 39.50 | 40.36 | 39.28 | 39.90 | 127,246 | -0.07(-0.18%) |
Jan 17, 2006 | 39.95 | 40.43 | 39.59 | 39.97 | 99,055 | -0.12(-0.30%) |
Jan 13, 2006 | 40.31 | 41.20 | 40.09 | 40.09 | 156,481 | +0.08(+0.20%) |
Jan 12, 2006 | 40.30 | 40.46 | 39.91 | 40.01 | 95,900 | -0.60(-1.48%) |
Jan 11, 2006 | 41.04 | 41.07 | 40.09 | 40.61 | 169,939 | -0.42(-1.02%) |
Jan 10, 2006 | 41.05 | 41.61 | 40.90 | 41.03 | 171,646 | -1.41(-3.32%) |
Jan 09, 2006 | 42.07 | 43.09 | 41.87 | 42.44 | 191,159 | +0.43(+1.02%) |
Jan 06, 2006 | 41.79 | 42.17 | 41.21 | 42.01 | 154,292 | +0.53(+1.28%) |
Jan 05, 2006 | 41.03 | 41.61 | 40.34 | 41.48 | 300,076 | +0.72(+1.77%) |
Jan 04, 2006 | 40.09 | 41.11 | 39.34 | 40.76 | 176,397 | +0.35(+0.87%) |