Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.93 | 35.93 | 35.54 | 35.72 | 361,880 | -0.02(-0.07%) |
Mar 30, 2006 | 35.75 | 36.08 | 35.51 | 35.75 | 75,216 | +0.20(+0.56%) |
Mar 29, 2006 | 35.45 | 35.93 | 35.05 | 35.55 | 142,686 | +0.37(+1.04%) |
Mar 28, 2006 | 35.53 | 35.55 | 34.85 | 35.18 | 201,762 | -0.25(-0.72%) |
Mar 27, 2006 | 36.08 | 36.08 | 34.92 | 35.44 | 97,168 | -0.40(-1.11%) |
Mar 24, 2006 | 35.23 | 36.06 | 35.23 | 35.83 | 87,968 | +0.50(+1.42%) |
Mar 23, 2006 | 35.51 | 35.51 | 35.03 | 35.33 | 116,215 | -0.11(-0.31%) |
Mar 22, 2006 | 35.43 | 35.80 | 35.31 | 35.44 | 150,918 | +0.02(+0.05%) |
Mar 21, 2006 | 35.43 | 36.03 | 35.15 | 35.43 | 184,007 | -0.56(-1.55%) |
Mar 20, 2006 | 36.53 | 36.53 | 35.67 | 35.98 | 165,606 | -0.58(-1.58%) |
Mar 17, 2006 | 36.70 | 36.70 | 36.31 | 36.56 | 503,114 | +0.04(+0.10%) |
Mar 16, 2006 | 37.29 | 37.33 | 36.42 | 36.52 | 141,395 | -0.76(-2.03%) |
Mar 15, 2006 | 37.17 | 37.28 | 36.66 | 37.28 | 186,589 | +0.05(+0.13%) |
Mar 14, 2006 | 36.86 | 37.40 | 36.49 | 37.23 | 97,652 | +0.22(+0.60%) |
Mar 13, 2006 | 37.49 | 37.57 | 36.91 | 37.01 | 148,012 | -0.27(-0.73%) |
Mar 10, 2006 | 36.48 | 37.46 | 36.32 | 37.28 | 159,150 | +0.87(+2.40%) |
Mar 09, 2006 | 37.71 | 37.79 | 36.35 | 36.40 | 125,738 | -1.39(-3.67%) |
Mar 08, 2006 | 37.17 | 38.10 | 36.96 | 37.79 | 139,458 | +0.62(+1.67%) |
Mar 07, 2006 | 37.38 | 37.43 | 36.86 | 37.17 | 289,246 | -0.23(-0.61%) |
Mar 06, 2006 | 37.33 | 37.46 | 37.17 | 37.40 | 148,819 | +0.19(+0.50%) |
Mar 03, 2006 | 37.15 | 37.60 | 37.15 | 37.22 | 72,150 | -0.20(-0.55%) |
Mar 02, 2006 | 37.75 | 37.79 | 37.17 | 37.42 | 165,445 | -0.40(-1.05%) |
Mar 01, 2006 | 37.14 | 37.97 | 37.14 | 37.82 | 380,443 | +0.82(+2.21%) |
Feb 28, 2006 | 37.13 | 37.23 | 36.94 | 37.00 | 152,693 | -0.17(-0.47%) |
Feb 27, 2006 | 37.46 | 37.79 | 37.05 | 37.17 | 224,036 | -0.49(-1.30%) |
Feb 24, 2006 | 36.99 | 37.66 | 36.99 | 37.66 | 93,456 | +0.52(+1.40%) |
Feb 23, 2006 | 37.20 | 37.32 | 36.87 | 37.14 | 126,061 | -0.17(-0.46%) |
Feb 22, 2006 | 36.99 | 37.51 | 36.92 | 37.31 | 174,645 | +0.43(+1.16%) |
Feb 21, 2006 | 36.84 | 37.16 | 36.79 | 36.89 | 121,218 | -0.08(-0.22%) |
Feb 17, 2006 | 37.48 | 37.48 | 36.71 | 36.97 | 140,103 | -0.35(-0.95%) |
Feb 16, 2006 | 37.17 | 37.42 | 37.09 | 37.32 | 160,441 | -0.04(-0.12%) |
Feb 15, 2006 | 37.47 | 37.72 | 37.09 | 37.36 | 202,569 | -0.26(-0.69%) |
Feb 14, 2006 | 36.71 | 37.72 | 36.49 | 37.62 | 164,638 | +1.07(+2.91%) |
Feb 13, 2006 | 36.43 | 36.65 | 36.37 | 36.56 | 198,372 | -0.11(-0.30%) |
Feb 10, 2006 | 36.74 | 36.93 | 36.55 | 36.67 | 131,064 | -0.19(-0.52%) |
Feb 09, 2006 | 37.08 | 37.23 | 36.61 | 36.86 | 150,433 | +0.02(+0.05%) |
Feb 08, 2006 | 37.11 | 37.30 | 36.74 | 36.84 | 139,296 | -0.17(-0.47%) |
Feb 07, 2006 | 37.92 | 37.92 | 36.79 | 37.02 | 226,296 | -0.86(-2.27%) |
Feb 06, 2006 | 38.16 | 38.16 | 37.68 | 37.88 | 148,981 | -0.19(-0.50%) |
Feb 03, 2006 | 37.58 | 38.19 | 37.58 | 38.07 | 165,283 | +0.56(+1.50%) |
Feb 02, 2006 | 37.29 | 37.60 | 37.16 | 37.51 | 183,361 | -0.04(-0.12%) |
Feb 01, 2006 | 37.19 | 37.70 | 37.08 | 37.55 | 143,493 | +0.32(+0.85%) |
Jan 31, 2006 | 35.89 | 37.23 | 35.89 | 37.23 | 245,020 | +1.23(+3.42%) |
Jan 30, 2006 | 36.57 | 36.74 | 35.50 | 36.00 | 153,177 | -0.97(-2.61%) |
Jan 27, 2006 | 37.17 | 37.23 | 36.58 | 36.97 | 107,176 | -0.02(-0.05%) |
Jan 26, 2006 | 36.71 | 37.15 | 36.70 | 36.99 | 115,569 | +0.46(+1.27%) |
Jan 25, 2006 | 35.93 | 36.79 | 35.81 | 36.52 | 177,873 | +0.46(+1.29%) |
Jan 24, 2006 | 35.93 | 36.08 | 35.47 | 36.06 | 175,613 | +0.27(+0.76%) |
Jan 23, 2006 | 34.69 | 35.91 | 34.60 | 35.78 | 320,882 | +1.56(+4.54%) |
Jan 20, 2006 | 34.26 | 34.55 | 34.05 | 34.23 | 126,061 | -0.01(-0.04%) |
Jan 19, 2006 | 34.55 | 34.63 | 34.08 | 34.24 | 77,476 | -0.07(-0.20%) |
Jan 18, 2006 | 33.75 | 34.58 | 33.75 | 34.31 | 86,677 | +0.30(+0.89%) |
Jan 17, 2006 | 34.13 | 34.25 | 33.76 | 34.01 | 54,072 | -0.42(-1.22%) |
Jan 13, 2006 | 34.09 | 34.51 | 34.09 | 34.43 | 52,296 | +0.32(+0.93%) |
Jan 12, 2006 | 34.13 | 34.53 | 34.04 | 34.11 | 70,051 | -0.12(-0.34%) |
Jan 11, 2006 | 34.50 | 34.63 | 33.79 | 34.23 | 103,947 | -0.27(-0.77%) |
Jan 10, 2006 | 34.07 | 34.53 | 33.90 | 34.50 | 117,022 | +0.42(+1.24%) |
Jan 09, 2006 | 34.11 | 34.16 | 33.93 | 34.07 | 139,780 | -0.06(-0.18%) |
Jan 06, 2006 | 34.11 | 34.14 | 33.83 | 34.14 | 101,203 | +0.35(+1.03%) |
Jan 05, 2006 | 34.17 | 34.17 | 33.79 | 33.79 | 79,575 | -0.13(-0.38%) |
Jan 04, 2006 | 33.62 | 33.95 | 33.52 | 33.92 | 170,448 | +0.33(+1.00%) |