Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.91 | 36.02 | 35.58 | 36.02 | 85,075 | +0.28(+0.77%) |
Mar 30, 2006 | 35.75 | 36.00 | 35.70 | 35.74 | 79,176 | -0.07(-0.20%) |
Mar 29, 2006 | 35.77 | 35.90 | 35.27 | 35.81 | 41,450 | +0.66(+1.87%) |
Mar 28, 2006 | 35.11 | 35.21 | 34.88 | 35.16 | 51,542 | -0.01(-0.04%) |
Mar 27, 2006 | 34.94 | 35.42 | 34.87 | 35.17 | 83,212 | +0.09(+0.26%) |
Mar 24, 2006 | 35.17 | 35.23 | 35.03 | 35.08 | 96,874 | -0.06(-0.16%) |
Mar 23, 2006 | 35.14 | 35.28 | 34.99 | 35.14 | 48,592 | +0.07(+0.20%) |
Mar 22, 2006 | 34.85 | 35.11 | 34.61 | 35.07 | 98,892 | +0.20(+0.57%) |
Mar 21, 2006 | 35.43 | 35.43 | 34.27 | 34.87 | 189,246 | -0.70(-1.96%) |
Mar 20, 2006 | 35.73 | 35.73 | 35.30 | 35.56 | 67,998 | -0.17(-0.47%) |
Mar 17, 2006 | 35.65 | 35.97 | 34.95 | 35.73 | 275,253 | +0.17(+0.49%) |
Mar 16, 2006 | 35.32 | 35.65 | 35.21 | 35.56 | 64,738 | +0.26(+0.73%) |
Mar 15, 2006 | 34.94 | 35.30 | 34.69 | 35.30 | 35,085 | +0.41(+1.16%) |
Mar 14, 2006 | 34.53 | 34.89 | 34.04 | 34.89 | 64,272 | +0.30(+0.88%) |
Mar 13, 2006 | 34.88 | 34.94 | 34.43 | 34.59 | 56,820 | -0.37(-1.07%) |
Mar 10, 2006 | 34.33 | 35.12 | 34.14 | 34.96 | 229,610 | +0.60(+1.74%) |
Mar 09, 2006 | 33.95 | 34.45 | 33.88 | 34.36 | 77,313 | +0.64(+1.91%) |
Mar 08, 2006 | 33.49 | 33.72 | 33.24 | 33.72 | 66,290 | +0.29(+0.87%) |
Mar 07, 2006 | 33.30 | 33.47 | 32.60 | 33.43 | 96,874 | -0.05(-0.13%) |
Mar 06, 2006 | 32.88 | 34.02 | 32.88 | 33.48 | 104,636 | -0.02(-0.06%) |
Mar 03, 2006 | 33.66 | 34.13 | 33.17 | 33.49 | 268,266 | -0.30(-0.90%) |
Mar 02, 2006 | 34.24 | 34.24 | 33.75 | 33.80 | 105,723 | -0.34(-1.00%) |
Mar 01, 2006 | 34.33 | 34.38 | 33.82 | 34.14 | 179,465 | -0.12(-0.36%) |
Feb 28, 2006 | 34.47 | 34.44 | 34.20 | 34.26 | 37,880 | -0.21(-0.60%) |
Feb 27, 2006 | 34.60 | 34.76 | 34.33 | 34.47 | 64,738 | -0.14(-0.39%) |
Feb 24, 2006 | 34.75 | 34.75 | 34.43 | 34.60 | 39,122 | -0.21(-0.61%) |
Feb 23, 2006 | 34.85 | 35.03 | 34.65 | 34.82 | 64,272 | -0.15(-0.42%) |
Feb 22, 2006 | 34.85 | 35.11 | 34.65 | 34.96 | 82,746 | +0.18(+0.52%) |
Feb 21, 2006 | 34.72 | 34.85 | 34.35 | 34.78 | 43,003 | +0.00(+0.00%) |
Feb 17, 2006 | 35.20 | 35.20 | 34.72 | 34.78 | 70,326 | +0.00(+0.00%) |
Feb 16, 2006 | 34.75 | 34.91 | 34.60 | 34.78 | 97,339 | +0.10(+0.28%) |
Feb 15, 2006 | 34.53 | 34.81 | 34.37 | 34.69 | 46,574 | +0.16(+0.47%) |
Feb 14, 2006 | 34.53 | 34.59 | 34.15 | 34.53 | 57,130 | +0.13(+0.37%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.13 | 34.40 | 41,450 | -0.01(-0.04%) |
Feb 10, 2006 | 34.35 | 34.68 | 34.23 | 34.41 | 35,706 | -0.09(-0.26%) |
Feb 09, 2006 | 34.59 | 34.78 | 34.42 | 34.50 | 76,226 | -0.15(-0.45%) |
Feb 08, 2006 | 35.04 | 35.04 | 34.40 | 34.65 | 31,980 | -0.30(-0.85%) |
Feb 07, 2006 | 35.17 | 35.30 | 34.68 | 34.95 | 53,094 | -0.14(-0.39%) |
Feb 06, 2006 | 34.85 | 35.09 | 34.67 | 35.09 | 95,476 | +0.24(+0.68%) |
Feb 03, 2006 | 35.04 | 35.04 | 34.61 | 34.85 | 84,299 | -0.33(-0.95%) |
Feb 02, 2006 | 35.28 | 35.33 | 34.85 | 35.18 | 92,992 | -0.15(-0.42%) |
Feb 01, 2006 | 35.33 | 35.65 | 35.20 | 35.33 | 146,553 | +0.00(+0.00%) |
Jan 31, 2006 | 35.20 | 35.42 | 35.11 | 35.33 | 122,800 | +0.05(+0.13%) |
Jan 30, 2006 | 35.59 | 35.59 | 35.25 | 35.29 | 118,919 | -0.14(-0.40%) |
Jan 27, 2006 | 35.43 | 36.51 | 35.41 | 35.43 | 284,878 | -0.01(-0.02%) |
Jan 26, 2006 | 35.46 | 35.52 | 35.40 | 35.43 | 123,576 | +0.03(+0.07%) |
Jan 25, 2006 | 35.33 | 35.72 | 34.30 | 35.41 | 96,563 | +0.04(+0.11%) |
Jan 24, 2006 | 35.04 | 35.50 | 34.98 | 35.37 | 143,603 | +0.33(+0.94%) |
Jan 23, 2006 | 34.46 | 35.23 | 34.43 | 35.04 | 163,785 | +0.84(+2.45%) |
Jan 20, 2006 | 34.14 | 34.33 | 34.01 | 34.20 | 133,046 | +0.00(+0.00%) |
Jan 19, 2006 | 33.62 | 34.25 | 33.56 | 34.20 | 82,125 | +0.68(+2.04%) |
Jan 18, 2006 | 33.46 | 33.75 | 33.43 | 33.52 | 84,454 | -0.02(-0.06%) |
Jan 17, 2006 | 33.30 | 33.62 | 33.21 | 33.54 | 167,201 | +0.17(+0.52%) |
Jan 13, 2006 | 33.66 | 33.74 | 33.33 | 33.37 | 115,969 | -0.35(-1.03%) |
Jan 12, 2006 | 33.82 | 34.16 | 33.63 | 33.71 | 113,640 | -0.03(-0.08%) |
Jan 11, 2006 | 34.14 | 34.26 | 33.33 | 33.74 | 319,187 | +0.92(+2.81%) |
Jan 10, 2006 | 32.59 | 33.00 | 32.50 | 32.82 | 646,604 | +0.10(+0.32%) |
Jan 09, 2006 | 32.59 | 32.74 | 32.48 | 32.72 | 67,066 | +0.19(+0.59%) |
Jan 06, 2006 | 32.39 | 32.69 | 32.34 | 32.52 | 508,744 | +0.23(+0.70%) |
Jan 05, 2006 | 32.14 | 32.43 | 32.14 | 32.30 | 54,802 | +0.09(+0.28%) |
Jan 04, 2006 | 32.37 | 32.53 | 32.05 | 32.21 | 112,709 | -0.23(-0.70%) |