Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.49 | 38.98 | 38.48 | 38.60 | 176,732 | +0.10(+0.26%) |
Mar 30, 2006 | 38.50 | 38.50 | 38.00 | 38.50 | 940,474 | +0.53(+1.40%) |
Mar 29, 2006 | 38.06 | 38.69 | 37.85 | 37.97 | 396,190 | -0.22(-0.58%) |
Mar 28, 2006 | 38.40 | 38.60 | 38.19 | 38.19 | 307,617 | -0.31(-0.81%) |
Mar 27, 2006 | 39.35 | 39.35 | 38.47 | 38.50 | 1,058,423 | -0.75(-1.91%) |
Mar 24, 2006 | 39.65 | 39.75 | 39.11 | 39.25 | 130,601 | -0.75(-1.88%) |
Mar 21, 2006 | 39.86 | 40.17 | 39.80 | 40.00 | 115,337 | +0.10(+0.25%) |
Mar 20, 2006 | 40.00 | 40.00 | 39.85 | 39.90 | 131,349 | -0.05(-0.13%) |
Mar 17, 2006 | 40.50 | 40.62 | 39.86 | 39.95 | 146,924 | -0.57(-1.41%) |
Mar 16, 2006 | 39.60 | 40.89 | 39.60 | 40.52 | 252,697 | +1.02(+2.58%) |
Mar 15, 2006 | 39.80 | 39.80 | 39.31 | 39.50 | 102,346 | -0.30(-0.75%) |
Mar 14, 2006 | 39.60 | 39.89 | 39.33 | 39.80 | 152,082 | -0.05(-0.13%) |
Mar 13, 2006 | 39.50 | 39.90 | 39.40 | 39.85 | 46,152 | +0.38(+0.96%) |
Mar 10, 2006 | 39.28 | 39.61 | 39.12 | 39.47 | 276,246 | +0.19(+0.48%) |
Mar 09, 2006 | 39.41 | 39.48 | 39.05 | 39.28 | 188,915 | -0.16(-0.41%) |
Mar 08, 2006 | 39.14 | 39.44 | 38.77 | 39.44 | 205,070 | -0.41(-1.03%) |
Mar 07, 2006 | 39.72 | 40.25 | 39.49 | 39.85 | 378,666 | +0.00(+0.00%) |
Mar 06, 2006 | 39.67 | 39.90 | 39.85 | 39.85 | 334,400 | -0.05(-0.13%) |
Mar 03, 2006 | 39.61 | 39.97 | 39.51 | 39.90 | 344,901 | -0.06(-0.15%) |
Mar 02, 2006 | 38.11 | 40.00 | 38.11 | 39.96 | 430,884 | +1.76(+4.61%) |
Mar 01, 2006 | 37.56 | 38.22 | 37.56 | 38.20 | 277,010 | +0.69(+1.84%) |
Feb 28, 2006 | 37.90 | 37.90 | 37.51 | 37.51 | 376,117 | -0.20(-0.53%) |
Feb 27, 2006 | 37.85 | 37.99 | 37.71 | 37.71 | 83,456 | -0.05(-0.13%) |
Feb 24, 2006 | 37.90 | 37.98 | 37.40 | 37.76 | 107,160 | +0.16(+0.43%) |
Feb 23, 2006 | 37.40 | 37.94 | 37.03 | 37.60 | 143,413 | +0.21(+0.56%) |
Feb 22, 2006 | 37.47 | 37.90 | 37.00 | 37.39 | 207,520 | +0.19(+0.51%) |
Feb 21, 2006 | 37.02 | 37.45 | 36.61 | 37.20 | 646,923 | +0.02(+0.05%) |
Feb 17, 2006 | 37.59 | 37.59 | 37.08 | 37.18 | 109,455 | -0.37(-0.99%) |
Feb 16, 2006 | 38.25 | 38.25 | 37.55 | 37.55 | 125,105 | -0.58(-1.52%) |
Feb 15, 2006 | 38.53 | 38.59 | 38.12 | 38.13 | 80,416 | -0.32(-0.83%) |
Feb 14, 2006 | 38.15 | 38.52 | 37.90 | 38.45 | 87,711 | +0.20(+0.52%) |
Feb 13, 2006 | 38.65 | 38.65 | 37.68 | 38.25 | 132,208 | -0.21(-0.55%) |
Feb 10, 2006 | 38.40 | 38.74 | 38.10 | 38.46 | 70,101 | -0.05(-0.13%) |
Feb 09, 2006 | 38.41 | 38.84 | 38.41 | 38.51 | 90,430 | -0.14(-0.36%) |
Feb 08, 2006 | 39.02 | 39.50 | 38.25 | 38.65 | 479,860 | +1.90(+5.17%) |
Feb 07, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |