Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.65 | 40.83 | 40.31 | 40.47 | 261,770 | -0.01(-0.02%) |
Mar 30, 2006 | 40.80 | 40.85 | 40.11 | 40.48 | 196,868 | -0.15(-0.37%) |
Mar 29, 2006 | 40.45 | 40.99 | 40.20 | 40.63 | 191,396 | +0.07(+0.17%) |
Mar 28, 2006 | 41.13 | 41.58 | 40.31 | 40.56 | 447,364 | +0.96(+2.42%) |
Mar 27, 2006 | 39.06 | 39.78 | 38.94 | 39.60 | 116,658 | +0.63(+1.62%) |
Mar 24, 2006 | 38.90 | 39.10 | 38.61 | 38.97 | 397,882 | +0.22(+0.57%) |
Mar 23, 2006 | 39.20 | 39.38 | 38.61 | 38.75 | 191,300 | -0.33(-0.84%) |
Mar 22, 2006 | 38.01 | 39.40 | 38.01 | 39.08 | 535,100 | +0.97(+2.55%) |
Mar 21, 2006 | 38.16 | 38.30 | 37.98 | 38.11 | 224,605 | -0.15(-0.39%) |
Mar 20, 2006 | 38.13 | 38.40 | 38.02 | 38.26 | 496,624 | +0.23(+0.60%) |
Mar 17, 2006 | 38.48 | 38.48 | 37.93 | 38.03 | 333,369 | -0.26(-0.68%) |
Mar 16, 2006 | 38.39 | 38.70 | 38.02 | 38.29 | 250,220 | -0.12(-0.31%) |
Mar 15, 2006 | 38.00 | 38.61 | 37.61 | 38.41 | 311,617 | +0.54(+1.43%) |
Mar 14, 2006 | 37.00 | 37.96 | 36.91 | 37.87 | 411,262 | +0.67(+1.80%) |
Mar 13, 2006 | 37.03 | 37.57 | 36.81 | 37.20 | 553,299 | +0.16(+0.43%) |
Mar 10, 2006 | 37.25 | 37.43 | 36.90 | 37.04 | 228,755 | -0.35(-0.94%) |
Mar 09, 2006 | 37.85 | 38.25 | 37.29 | 37.39 | 211,934 | -0.36(-0.95%) |
Mar 08, 2006 | 36.87 | 37.81 | 35.46 | 37.75 | 733,778 | +0.89(+2.41%) |
Mar 07, 2006 | 36.83 | 37.11 | 36.51 | 36.86 | 232,080 | -0.33(-0.89%) |
Mar 06, 2006 | 37.27 | 37.34 | 36.69 | 37.19 | 259,405 | +0.04(+0.11%) |
Mar 03, 2006 | 38.07 | 38.09 | 36.86 | 37.15 | 411,140 | -1.05(-2.75%) |
Mar 02, 2006 | 39.04 | 39.09 | 38.05 | 38.20 | 254,012 | -0.97(-2.48%) |
Mar 01, 2006 | 38.41 | 39.20 | 38.31 | 39.17 | 306,643 | +0.98(+2.57%) |
Feb 28, 2006 | 38.26 | 38.61 | 37.60 | 38.19 | 397,472 | -0.07(-0.18%) |
Feb 27, 2006 | 38.80 | 39.15 | 38.25 | 38.26 | 282,854 | -0.42(-1.09%) |
Feb 24, 2006 | 38.36 | 38.73 | 38.20 | 38.68 | 443,460 | +0.42(+1.10%) |
Feb 23, 2006 | 38.75 | 38.75 | 37.86 | 38.26 | 146,644 | -0.39(-1.01%) |
Feb 22, 2006 | 39.17 | 39.85 | 38.59 | 38.65 | 373,299 | -0.43(-1.10%) |
Feb 21, 2006 | 39.03 | 39.21 | 38.97 | 39.08 | 193,634 | +0.28(+0.72%) |
Feb 17, 2006 | 38.46 | 39.12 | 38.17 | 38.80 | 122,697 | +0.48(+1.25%) |
Feb 16, 2006 | 38.20 | 38.66 | 38.13 | 38.32 | 192,800 | +0.12(+0.31%) |
Feb 15, 2006 | 37.56 | 38.35 | 37.50 | 38.20 | 423,722 | +0.51(+1.35%) |
Feb 14, 2006 | 37.50 | 37.81 | 36.79 | 37.69 | 325,719 | +0.37(+0.99%) |
Feb 13, 2006 | 37.59 | 37.90 | 37.28 | 37.32 | 275,030 | -0.48(-1.27%) |
Feb 10, 2006 | 38.00 | 38.02 | 37.43 | 37.80 | 219,297 | -0.16(-0.42%) |
Feb 09, 2006 | 38.36 | 38.68 | 37.85 | 37.96 | 351,346 | -0.21(-0.55%) |
Feb 08, 2006 | 37.48 | 38.50 | 37.43 | 38.17 | 420,079 | +0.61(+1.62%) |
Feb 07, 2006 | 37.63 | 38.17 | 37.43 | 37.56 | 218,128 | -0.23(-0.61%) |
Feb 06, 2006 | 38.03 | 38.08 | 37.42 | 37.79 | 332,032 | -0.07(-0.18%) |
Feb 03, 2006 | 37.73 | 38.63 | 37.73 | 37.86 | 621,521 | +0.11(+0.29%) |
Feb 02, 2006 | 37.21 | 38.13 | 36.96 | 37.75 | 712,788 | +0.61(+1.64%) |
Feb 01, 2006 | 36.48 | 37.50 | 36.48 | 37.14 | 414,029 | +0.66(+1.81%) |
Jan 31, 2006 | 36.10 | 37.12 | 35.81 | 36.48 | 960,007 | +1.90(+5.49%) |
Jan 30, 2006 | 34.93 | 34.93 | 34.52 | 34.58 | 341,022 | -0.17(-0.49%) |
Jan 27, 2006 | 35.17 | 35.17 | 34.38 | 34.75 | 332,831 | -0.31(-0.88%) |
Jan 26, 2006 | 34.27 | 35.25 | 34.15 | 35.06 | 791,707 | +0.82(+2.39%) |
Jan 25, 2006 | 33.77 | 34.24 | 33.73 | 34.24 | 519,175 | +0.39(+1.15%) |
Jan 24, 2006 | 33.54 | 33.87 | 33.35 | 33.85 | 194,549 | +0.48(+1.44%) |
Jan 23, 2006 | 33.46 | 33.68 | 33.10 | 33.37 | 401,348 | +0.03(+0.09%) |
Jan 20, 2006 | 32.90 | 33.35 | 32.90 | 33.34 | 606,231 | +0.51(+1.55%) |
Jan 19, 2006 | 32.65 | 33.00 | 32.46 | 32.83 | 384,351 | +0.12(+0.37%) |
Jan 18, 2006 | 32.50 | 32.90 | 32.30 | 32.71 | 206,366 | +0.13(+0.40%) |
Jan 17, 2006 | 31.95 | 32.66 | 31.90 | 32.58 | 464,831 | +0.61(+1.91%) |
Jan 13, 2006 | 31.95 | 32.05 | 31.70 | 31.97 | 304,801 | +0.14(+0.44%) |
Jan 12, 2006 | 32.15 | 32.15 | 31.74 | 31.83 | 164,400 | -0.23(-0.72%) |
Jan 11, 2006 | 31.79 | 32.06 | 31.54 | 32.06 | 243,306 | +0.25(+0.79%) |
Jan 10, 2006 | 32.05 | 32.13 | 31.37 | 31.81 | 205,918 | -0.10(-0.31%) |
Jan 09, 2006 | 32.06 | 32.54 | 31.71 | 31.91 | 313,096 | -0.30(-0.93%) |
Jan 06, 2006 | 32.68 | 32.68 | 32.00 | 32.21 | 208,066 | -0.11(-0.34%) |
Jan 05, 2006 | 32.60 | 32.75 | 32.02 | 32.32 | 325,117 | -0.12(-0.37%) |
Jan 04, 2006 | 32.12 | 32.95 | 31.95 | 32.44 | 364,315 | +0.54(+1.69%) |