Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.89 | 41.02 | 37.85 | 39.77 | 385,728 | +1.95(+5.16%) |
Mar 30, 2006 | 37.71 | 38.06 | 37.37 | 37.81 | 146,062 | +0.09(+0.23%) |
Mar 29, 2006 | 37.06 | 37.82 | 36.98 | 37.73 | 296,367 | +0.61(+1.63%) |
Mar 28, 2006 | 36.24 | 37.35 | 36.24 | 37.12 | 200,064 | +0.49(+1.34%) |
Mar 27, 2006 | 36.55 | 36.96 | 36.36 | 36.63 | 231,693 | -0.37(-0.99%) |
Mar 24, 2006 | 37.78 | 37.99 | 37.00 | 37.00 | 301,896 | -0.74(-1.96%) |
Mar 23, 2006 | 37.91 | 38.04 | 37.57 | 37.74 | 169,206 | -0.63(-1.64%) |
Mar 22, 2006 | 39.66 | 39.66 | 37.46 | 38.37 | 320,540 | -0.55(-1.42%) |
Mar 21, 2006 | 39.20 | 39.93 | 38.88 | 38.92 | 163,162 | -0.40(-1.03%) |
Mar 20, 2006 | 39.12 | 39.55 | 38.91 | 39.32 | 119,189 | +0.22(+0.56%) |
Mar 17, 2006 | 39.82 | 39.82 | 38.72 | 39.11 | 310,896 | -0.52(-1.32%) |
Mar 16, 2006 | 39.26 | 40.18 | 39.03 | 39.63 | 239,022 | +0.37(+0.93%) |
Mar 15, 2006 | 37.97 | 39.28 | 37.71 | 39.26 | 227,965 | +1.30(+3.42%) |
Mar 14, 2006 | 36.53 | 38.29 | 36.33 | 37.96 | 222,693 | +1.41(+3.85%) |
Mar 13, 2006 | 36.05 | 36.64 | 35.58 | 36.55 | 119,061 | +0.39(+1.08%) |
Mar 10, 2006 | 35.04 | 36.17 | 35.04 | 36.17 | 130,376 | +1.03(+2.94%) |
Mar 09, 2006 | 35.78 | 35.99 | 34.94 | 35.13 | 209,964 | -0.72(-2.02%) |
Mar 08, 2006 | 35.44 | 36.13 | 35.16 | 35.85 | 171,134 | +0.26(+0.72%) |
Mar 07, 2006 | 35.75 | 35.84 | 35.08 | 35.60 | 151,333 | -0.11(-0.30%) |
Mar 06, 2006 | 35.18 | 35.95 | 35.18 | 35.71 | 92,060 | -0.21(-0.58%) |
Mar 03, 2006 | 35.62 | 36.17 | 35.24 | 35.92 | 95,660 | +0.30(+0.83%) |
Mar 02, 2006 | 35.78 | 36.01 | 35.37 | 35.62 | 93,860 | -0.12(-0.33%) |
Mar 01, 2006 | 35.68 | 35.89 | 35.61 | 35.74 | 67,116 | +0.13(+0.37%) |
Feb 28, 2006 | 35.26 | 35.65 | 35.19 | 35.61 | 159,562 | +0.35(+0.99%) |
Feb 27, 2006 | 36.03 | 36.59 | 35.26 | 35.26 | 172,677 | -0.77(-2.14%) |
Feb 24, 2006 | 35.47 | 36.28 | 35.23 | 36.03 | 80,617 | +0.58(+1.62%) |
Feb 23, 2006 | 35.75 | 35.92 | 35.26 | 35.45 | 109,289 | -0.43(-1.19%) |
Feb 22, 2006 | 35.57 | 36.09 | 35.47 | 35.88 | 145,805 | +0.40(+1.14%) |
Feb 21, 2006 | 36.24 | 36.40 | 35.23 | 35.47 | 141,819 | -0.65(-1.81%) |
Feb 17, 2006 | 35.82 | 36.24 | 35.29 | 36.13 | 308,196 | +0.47(+1.31%) |
Feb 16, 2006 | 35.64 | 35.85 | 34.95 | 35.66 | 160,720 | -0.04(-0.11%) |
Feb 15, 2006 | 35.50 | 35.81 | 35.19 | 35.70 | 105,689 | +0.11(+0.31%) |
Feb 14, 2006 | 34.31 | 35.67 | 34.26 | 35.59 | 228,865 | +1.21(+3.51%) |
Feb 13, 2006 | 34.42 | 34.65 | 34.14 | 34.38 | 109,032 | -0.44(-1.27%) |
Feb 10, 2006 | 34.95 | 34.96 | 34.42 | 34.83 | 195,049 | -0.33(-0.93%) |
Feb 09, 2006 | 35.84 | 36.13 | 35.09 | 35.15 | 133,461 | -0.57(-1.59%) |
Feb 08, 2006 | 34.72 | 35.78 | 34.57 | 35.72 | 267,952 | +1.04(+3.01%) |
Feb 07, 2006 | 34.88 | 35.23 | 34.38 | 34.68 | 279,267 | -0.61(-1.74%) |
Feb 06, 2006 | 34.84 | 35.31 | 34.79 | 35.29 | 162,648 | +0.10(+0.29%) |
Feb 03, 2006 | 35.23 | 35.54 | 34.84 | 35.19 | 152,362 | -0.16(-0.44%) |
Feb 02, 2006 | 35.66 | 35.74 | 35.12 | 35.35 | 359,112 | -0.36(-1.00%) |
Feb 01, 2006 | 35.27 | 35.86 | 35.19 | 35.71 | 319,254 | +0.39(+1.10%) |
Jan 31, 2006 | 35.00 | 35.32 | 34.37 | 35.32 | 400,642 | +0.32(+0.91%) |
Jan 30, 2006 | 35.01 | 35.70 | 34.73 | 35.00 | 348,055 | -0.04(-0.11%) |
Jan 27, 2006 | 34.61 | 35.65 | 34.54 | 35.04 | 684,538 | +0.46(+1.33%) |
Jan 26, 2006 | 33.25 | 34.61 | 33.05 | 34.58 | 500,546 | +1.41(+4.24%) |
Jan 25, 2006 | 33.17 | 33.51 | 32.90 | 33.17 | 278,752 | +0.16(+0.47%) |
Jan 24, 2006 | 33.03 | 33.44 | 32.82 | 33.02 | 211,121 | +0.06(+0.19%) |
Jan 23, 2006 | 32.82 | 33.31 | 32.70 | 32.95 | 317,068 | +0.12(+0.36%) |
Jan 20, 2006 | 33.09 | 33.21 | 32.67 | 32.84 | 455,544 | -0.26(-0.80%) |
Jan 19, 2006 | 33.86 | 33.86 | 32.86 | 33.10 | 802,057 | -0.79(-2.32%) |
Jan 18, 2006 | 34.42 | 34.76 | 33.58 | 33.89 | 386,113 | -0.69(-2.00%) |
Jan 17, 2006 | 34.69 | 34.91 | 33.84 | 34.58 | 621,407 | -0.96(-2.71%) |
Jan 13, 2006 | 35.79 | 35.86 | 35.00 | 35.54 | 393,056 | -0.39(-1.08%) |
Jan 12, 2006 | 34.58 | 36.52 | 34.38 | 35.93 | 1,258,887 | +1.36(+3.94%) |
Jan 11, 2006 | 36.02 | 36.98 | 34.45 | 34.57 | 3,398,135 | -5.48(-13.69%) |
Jan 10, 2006 | 39.70 | 41.03 | 38.87 | 40.05 | 727,611 | -1.17(-2.83%) |
Jan 09, 2006 | 41.53 | 42.33 | 41.22 | 41.22 | 340,597 | -0.51(-1.21%) |
Jan 06, 2006 | 40.33 | 42.64 | 40.33 | 41.73 | 406,300 | +1.35(+3.35%) |
Jan 05, 2006 | 41.14 | 41.22 | 39.28 | 40.37 | 601,350 | -1.18(-2.84%) |
Jan 04, 2006 | 42.82 | 42.82 | 41.51 | 41.56 | 176,149 | -1.07(-2.50%) |