Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.67 | 37.01 | 36.65 | 36.76 | 513,333 | +0.09(+0.24%) |
Mar 30, 2006 | 36.62 | 36.83 | 36.44 | 36.67 | 1,056,344 | +0.15(+0.41%) |
Mar 29, 2006 | 36.54 | 36.70 | 36.46 | 36.52 | 627,055 | +0.08(+0.22%) |
Mar 28, 2006 | 36.90 | 36.90 | 36.38 | 36.44 | 621,392 | -0.40(-1.08%) |
Mar 27, 2006 | 37.04 | 37.05 | 36.61 | 36.84 | 626,602 | -0.24(-0.64%) |
Mar 24, 2006 | 36.94 | 37.21 | 36.90 | 37.08 | 714,612 | +0.14(+0.38%) |
Mar 23, 2006 | 36.67 | 37.06 | 36.66 | 36.94 | 570,534 | +0.26(+0.72%) |
Mar 22, 2006 | 36.24 | 36.79 | 36.22 | 36.67 | 681,877 | +0.30(+0.83%) |
Mar 21, 2006 | 36.36 | 36.75 | 36.23 | 36.37 | 609,159 | -0.07(-0.19%) |
Mar 20, 2006 | 36.52 | 36.65 | 36.11 | 36.44 | 781,667 | -0.23(-0.63%) |
Mar 17, 2006 | 36.55 | 36.96 | 36.15 | 36.67 | 981,020 | -0.12(-0.34%) |
Mar 16, 2006 | 37.03 | 37.50 | 36.68 | 36.80 | 592,282 | -0.19(-0.53%) |
Mar 15, 2006 | 36.51 | 37.07 | 36.39 | 36.99 | 1,151,263 | +0.61(+1.67%) |
Mar 14, 2006 | 36.31 | 36.59 | 36.06 | 36.38 | 1,050,341 | +0.02(+0.05%) |
Mar 13, 2006 | 36.29 | 36.91 | 36.07 | 36.36 | 1,603,885 | +0.04(+0.10%) |
Mar 10, 2006 | 36.99 | 37.02 | 36.28 | 36.33 | 1,782,397 | -0.64(-1.72%) |
Mar 09, 2006 | 37.48 | 37.48 | 36.73 | 36.97 | 2,383,854 | -0.51(-1.37%) |
Mar 08, 2006 | 37.47 | 37.70 | 37.17 | 37.48 | 841,473 | +0.01(+0.02%) |
Mar 07, 2006 | 37.44 | 37.70 | 37.17 | 37.47 | 1,108,448 | +0.03(+0.07%) |
Mar 06, 2006 | 37.49 | 37.50 | 36.90 | 37.44 | 1,117,509 | +0.00(+0.00%) |
Mar 03, 2006 | 37.45 | 37.87 | 37.38 | 37.44 | 1,307,008 | -0.19(-0.49%) |
Mar 02, 2006 | 38.42 | 38.90 | 37.61 | 37.63 | 1,938,821 | +0.09(+0.24%) |
Mar 01, 2006 | 36.51 | 37.59 | 36.34 | 37.54 | 1,204,613 | +1.03(+2.83%) |
Feb 28, 2006 | 36.76 | 36.77 | 36.14 | 36.51 | 1,536,830 | -0.26(-0.70%) |
Feb 27, 2006 | 36.64 | 37.03 | 36.56 | 36.76 | 941,150 | +0.09(+0.24%) |
Feb 24, 2006 | 36.30 | 36.67 | 36.06 | 36.67 | 901,392 | +0.19(+0.51%) |
Feb 23, 2006 | 36.29 | 37.04 | 36.03 | 36.49 | 1,339,856 | +0.09(+0.24%) |
Feb 22, 2006 | 35.67 | 36.62 | 35.53 | 36.40 | 2,025,018 | +0.69(+1.93%) |
Feb 21, 2006 | 36.86 | 36.95 | 35.69 | 35.71 | 1,807,089 | -1.10(-3.00%) |
Feb 17, 2006 | 40.17 | 40.17 | 36.66 | 36.82 | 1,533,885 | -0.04(-0.10%) |
Feb 16, 2006 | 37.96 | 38.16 | 36.74 | 36.85 | 3,559,697 | -1.92(-4.94%) |
Feb 15, 2006 | 39.24 | 39.25 | 38.48 | 38.77 | 1,780,924 | -0.52(-1.33%) |
Feb 14, 2006 | 39.14 | 39.34 | 39.00 | 39.29 | 1,311,312 | +0.15(+0.38%) |
Feb 13, 2006 | 38.72 | 39.29 | 38.68 | 39.14 | 915,664 | +0.53(+1.37%) |
Feb 10, 2006 | 38.43 | 38.81 | 38.32 | 38.61 | 1,162,703 | +0.19(+0.51%) |
Feb 09, 2006 | 38.12 | 38.71 | 38.02 | 38.41 | 744,062 | +0.33(+0.86%) |
Feb 08, 2006 | 38.18 | 38.54 | 37.95 | 38.09 | 577,104 | +0.17(+0.44%) |
Feb 07, 2006 | 38.70 | 38.70 | 37.73 | 37.92 | 634,871 | -0.11(-0.30%) |
Feb 06, 2006 | 38.35 | 38.37 | 37.79 | 38.03 | 453,528 | -0.26(-0.69%) |
Feb 03, 2006 | 37.43 | 38.45 | 37.35 | 38.30 | 705,324 | +0.90(+2.41%) |
Feb 02, 2006 | 38.14 | 38.32 | 37.33 | 37.40 | 713,819 | -0.92(-2.40%) |
Feb 01, 2006 | 38.40 | 38.49 | 38.21 | 38.32 | 726,732 | -0.15(-0.39%) |
Jan 31, 2006 | 37.79 | 38.58 | 37.78 | 38.47 | 885,761 | +0.58(+1.54%) |
Jan 30, 2006 | 37.95 | 38.26 | 37.80 | 37.88 | 954,289 | -0.09(-0.23%) |
Jan 27, 2006 | 38.43 | 38.82 | 37.91 | 37.97 | 567,702 | -0.45(-1.17%) |
Jan 26, 2006 | 37.89 | 38.43 | 37.74 | 38.42 | 561,473 | +0.62(+1.63%) |
Jan 25, 2006 | 37.93 | 38.40 | 37.72 | 37.80 | 679,159 | +0.01(+0.02%) |
Jan 24, 2006 | 36.89 | 37.83 | 36.89 | 37.80 | 768,755 | +1.05(+2.86%) |
Jan 23, 2006 | 36.90 | 37.48 | 36.70 | 36.74 | 903,771 | -0.26(-0.72%) |
Jan 20, 2006 | 37.24 | 37.77 | 36.86 | 37.01 | 834,224 | -0.23(-0.62%) |
Jan 19, 2006 | 38.16 | 38.26 | 36.97 | 37.24 | 1,793,157 | -0.86(-2.25%) |
Jan 18, 2006 | 38.14 | 38.46 | 37.87 | 38.10 | 1,518,820 | -0.32(-0.83%) |
Jan 17, 2006 | 39.17 | 39.26 | 38.09 | 38.41 | 1,269,629 | -0.76(-1.94%) |
Jan 13, 2006 | 39.11 | 39.53 | 39.10 | 39.17 | 936,392 | +0.01(+0.02%) |
Jan 12, 2006 | 39.12 | 39.37 | 39.05 | 39.16 | 1,035,842 | +0.11(+0.29%) |
Jan 11, 2006 | 39.11 | 39.37 | 38.71 | 39.05 | 800,923 | -0.34(-0.85%) |
Jan 10, 2006 | 39.30 | 39.54 | 39.17 | 39.38 | 447,185 | +0.04(+0.11%) |
Jan 09, 2006 | 38.76 | 39.50 | 38.76 | 39.34 | 690,599 | +0.50(+1.30%) |
Jan 06, 2006 | 38.89 | 38.97 | 38.63 | 38.84 | 1,221,263 | -0.04(-0.11%) |
Jan 05, 2006 | 38.70 | 39.01 | 38.62 | 38.88 | 1,069,936 | +0.19(+0.48%) |
Jan 04, 2006 | 38.76 | 39.47 | 38.54 | 38.70 | 1,015,794 | +0.27(+0.71%) |