Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.35 | 38.50 | 37.40 | 37.75 | 128,800 | -0.35(-0.92%) |
Mar 30, 2006 | 38.50 | 38.60 | 37.80 | 38.10 | 64,400 | -0.22(-0.57%) |
Mar 29, 2006 | 38.33 | 38.46 | 37.83 | 38.32 | 81,700 | -0.26(-0.67%) |
Mar 28, 2006 | 38.90 | 39.00 | 38.45 | 38.58 | 96,400 | -0.07(-0.18%) |
Mar 27, 2006 | 39.51 | 39.51 | 38.15 | 38.65 | 88,600 | -0.85(-2.15%) |
Mar 24, 2006 | 38.92 | 39.65 | 38.92 | 39.50 | 127,300 | +0.83(+2.15%) |
Mar 23, 2006 | 39.02 | 39.02 | 38.40 | 38.67 | 45,500 | -0.35(-0.90%) |
Mar 22, 2006 | 38.61 | 39.20 | 38.55 | 39.02 | 141,500 | +0.41(+1.06%) |
Mar 21, 2006 | 37.05 | 39.50 | 37.00 | 38.61 | 114,300 | +1.40(+3.76%) |
Mar 20, 2006 | 37.05 | 37.45 | 36.81 | 37.21 | 107,600 | +0.21(+0.57%) |
Mar 17, 2006 | 37.64 | 37.64 | 36.82 | 37.00 | 190,500 | -0.64(-1.70%) |
Mar 16, 2006 | 35.30 | 37.95 | 35.30 | 37.64 | 118,300 | +2.59(+7.39%) |
Mar 15, 2006 | 33.12 | 35.74 | 33.12 | 35.05 | 275,600 | +2.09(+6.34%) |
Mar 14, 2006 | 32.68 | 33.19 | 32.65 | 32.96 | 126,900 | +0.08(+0.24%) |
Mar 13, 2006 | 33.00 | 33.10 | 32.70 | 32.88 | 22,400 | -0.22(-0.66%) |
Mar 10, 2006 | 33.11 | 33.60 | 33.00 | 33.10 | 32,000 | -0.11(-0.33%) |
Mar 09, 2006 | 33.53 | 33.60 | 33.14 | 33.21 | 28,700 | -0.22(-0.66%) |
Mar 08, 2006 | 33.38 | 33.60 | 33.18 | 33.43 | 8,300 | -0.05(-0.15%) |
Mar 07, 2006 | 33.86 | 33.98 | 33.30 | 33.48 | 16,700 | -0.38(-1.12%) |
Mar 06, 2006 | 33.35 | 33.89 | 33.20 | 33.86 | 25,100 | +0.36(+1.07%) |
Mar 03, 2006 | 33.63 | 33.75 | 33.50 | 33.50 | 85,300 | -0.13(-0.39%) |
Mar 02, 2006 | 33.50 | 33.63 | 33.35 | 33.63 | 62,400 | +0.13(+0.39%) |
Mar 01, 2006 | 33.11 | 33.50 | 33.10 | 33.50 | 31,200 | +0.39(+1.18%) |
Feb 28, 2006 | 33.18 | 33.26 | 33.09 | 33.11 | 12,200 | -0.07(-0.21%) |
Feb 27, 2006 | 32.65 | 33.27 | 32.58 | 33.18 | 41,400 | +0.44(+1.34%) |
Feb 24, 2006 | 32.50 | 32.80 | 32.25 | 32.74 | 19,500 | +0.04(+0.12%) |
Feb 23, 2006 | 32.55 | 32.88 | 32.45 | 32.70 | 55,300 | +0.15(+0.46%) |
Feb 22, 2006 | 32.00 | 32.60 | 31.95 | 32.55 | 45,700 | +0.57(+1.78%) |
Feb 21, 2006 | 31.85 | 32.13 | 31.85 | 31.98 | 26,200 | +0.13(+0.41%) |
Feb 17, 2006 | 31.94 | 32.25 | 31.80 | 31.85 | 45,200 | +0.01(+0.03%) |
Feb 16, 2006 | 31.90 | 31.95 | 31.79 | 31.84 | 40,400 | +0.04(+0.13%) |
Feb 15, 2006 | 31.94 | 31.95 | 31.40 | 31.80 | 106,900 | -0.15(-0.47%) |
Feb 14, 2006 | 31.64 | 31.95 | 31.64 | 31.95 | 39,200 | +0.39(+1.24%) |
Feb 13, 2006 | 31.70 | 31.80 | 31.21 | 31.56 | 84,600 | +0.07(+0.22%) |
Feb 10, 2006 | 31.29 | 31.56 | 31.10 | 31.49 | 37,600 | +0.10(+0.32%) |
Feb 09, 2006 | 31.49 | 31.70 | 31.33 | 31.39 | 74,300 | +0.40(+1.29%) |
Feb 08, 2006 | 31.59 | 31.65 | 30.77 | 30.99 | 60,000 | -0.60(-1.90%) |
Feb 07, 2006 | 32.80 | 32.80 | 31.50 | 31.59 | 76,700 | -1.21(-3.69%) |
Feb 06, 2006 | 33.20 | 33.21 | 32.65 | 32.80 | 33,700 | -0.65(-1.94%) |
Feb 03, 2006 | 33.50 | 33.65 | 33.31 | 33.45 | 16,500 | -0.20(-0.59%) |
Feb 02, 2006 | 34.00 | 34.00 | 33.50 | 33.65 | 33,600 | -0.35(-1.03%) |
Feb 01, 2006 | 33.70 | 34.01 | 33.60 | 34.00 | 50,700 | +0.25(+0.74%) |
Jan 31, 2006 | 33.85 | 33.95 | 33.50 | 33.75 | 64,300 | -0.21(-0.62%) |
Jan 30, 2006 | 34.00 | 34.00 | 33.90 | 33.96 | 35,700 | -0.03(-0.09%) |
Jan 27, 2006 | 33.90 | 34.00 | 33.87 | 33.99 | 33,400 | -0.01(-0.03%) |
Jan 26, 2006 | 33.85 | 34.00 | 33.78 | 34.00 | 153,700 | +0.22(+0.65%) |
Jan 25, 2006 | 33.60 | 34.00 | 33.60 | 33.78 | 42,200 | -0.22(-0.65%) |
Jan 24, 2006 | 34.00 | 34.00 | 33.80 | 34.00 | 69,000 | +0.00(+0.00%) |
Jan 23, 2006 | 34.02 | 34.05 | 33.90 | 34.00 | 52,600 | -0.02(-0.06%) |
Jan 20, 2006 | 34.50 | 34.54 | 34.00 | 34.02 | 50,200 | -0.48(-1.39%) |
Jan 19, 2006 | 33.05 | 34.85 | 32.90 | 34.50 | 150,700 | +1.70(+5.18%) |
Jan 18, 2006 | 32.00 | 32.80 | 32.00 | 32.80 | 56,800 | +0.80(+2.50%) |
Jan 17, 2006 | 32.04 | 32.25 | 31.80 | 32.00 | 150,200 | -0.04(-0.12%) |
Jan 13, 2006 | 31.65 | 32.45 | 31.65 | 32.04 | 98,100 | +0.39(+1.23%) |
Jan 12, 2006 | 31.87 | 32.10 | 31.60 | 31.65 | 49,800 | +0.03(+0.09%) |
Jan 11, 2006 | 30.75 | 31.62 | 30.55 | 31.62 | 75,200 | +0.87(+2.83%) |
Jan 10, 2006 | 30.09 | 30.75 | 30.00 | 30.75 | 91,400 | +0.42(+1.38%) |
Jan 09, 2006 | 29.50 | 30.33 | 29.50 | 30.33 | 67,600 | +0.92(+3.13%) |
Jan 06, 2006 | 29.46 | 29.70 | 29.30 | 29.41 | 29,400 | +0.05(+0.17%) |
Jan 05, 2006 | 29.90 | 29.90 | 29.30 | 29.36 | 54,500 | -0.45(-1.51%) |
Jan 04, 2006 | 29.90 | 29.98 | 29.52 | 29.81 | 344,000 | -0.96(-3.12%) |