Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.28 | 35.71 | 35.12 | 35.32 | 665,513 | -0.01(-0.03%) |
Mar 30, 2006 | 35.26 | 35.45 | 35.05 | 35.33 | 590,961 | -0.02(-0.05%) |
Mar 29, 2006 | 34.40 | 35.54 | 34.38 | 35.35 | 996,380 | +0.95(+2.77%) |
Mar 28, 2006 | 34.25 | 34.62 | 34.15 | 34.40 | 436,290 | +0.11(+0.33%) |
Mar 27, 2006 | 34.28 | 34.31 | 34.01 | 34.28 | 518,718 | -0.10(-0.30%) |
Mar 24, 2006 | 34.00 | 34.54 | 33.90 | 34.39 | 646,718 | +0.34(+1.01%) |
Mar 23, 2006 | 33.85 | 34.05 | 33.55 | 34.05 | 639,367 | -0.04(-0.11%) |
Mar 22, 2006 | 33.79 | 34.11 | 33.69 | 34.08 | 513,993 | +0.20(+0.59%) |
Mar 21, 2006 | 34.28 | 34.37 | 33.86 | 33.88 | 558,095 | -0.40(-1.17%) |
Mar 20, 2006 | 33.97 | 34.55 | 33.85 | 34.28 | 804,853 | +0.10(+0.28%) |
Mar 17, 2006 | 34.63 | 34.63 | 34.14 | 34.19 | 738,281 | -0.20(-0.58%) |
Mar 16, 2006 | 34.24 | 34.75 | 34.14 | 34.39 | 664,148 | +0.14(+0.42%) |
Mar 15, 2006 | 33.81 | 34.28 | 33.72 | 34.25 | 828,899 | +0.43(+1.27%) |
Mar 14, 2006 | 33.71 | 33.85 | 33.60 | 33.82 | 584,556 | +0.01(+0.03%) |
Mar 13, 2006 | 33.48 | 33.87 | 33.48 | 33.81 | 437,970 | +0.21(+0.62%) |
Mar 10, 2006 | 33.48 | 33.79 | 33.26 | 33.60 | 464,431 | +0.11(+0.34%) |
Mar 09, 2006 | 33.38 | 33.67 | 33.33 | 33.48 | 640,313 | +0.15(+0.46%) |
Mar 08, 2006 | 33.22 | 33.38 | 33.05 | 33.33 | 712,345 | +0.11(+0.34%) |
Mar 07, 2006 | 32.95 | 33.24 | 32.95 | 33.22 | 683,889 | +0.05(+0.14%) |
Mar 06, 2006 | 33.33 | 33.33 | 33.07 | 33.17 | 776,922 | -0.08(-0.23%) |
Mar 03, 2006 | 33.12 | 33.52 | 32.90 | 33.25 | 1,088,049 | +0.12(+0.37%) |
Mar 02, 2006 | 33.31 | 33.32 | 33.00 | 33.12 | 733,346 | -0.18(-0.54%) |
Mar 01, 2006 | 33.27 | 33.36 | 32.88 | 33.30 | 714,025 | +0.33(+1.01%) |
Feb 28, 2006 | 33.49 | 33.25 | 32.84 | 32.97 | 624,457 | -0.52(-1.56%) |
Feb 27, 2006 | 32.90 | 33.52 | 32.87 | 33.49 | 533,314 | +0.59(+1.79%) |
Feb 24, 2006 | 33.10 | 33.19 | 32.71 | 32.90 | 651,758 | -0.17(-0.52%) |
Feb 23, 2006 | 32.77 | 33.25 | 32.54 | 33.08 | 703,315 | +0.10(+0.32%) |
Feb 22, 2006 | 32.51 | 33.01 | 32.47 | 32.97 | 594,111 | +0.72(+2.24%) |
Feb 21, 2006 | 32.66 | 32.75 | 32.12 | 32.25 | 315,536 | -0.29(-0.88%) |
Feb 17, 2006 | 32.52 | 32.97 | 32.32 | 32.53 | 634,222 | +0.06(+0.18%) |
Feb 16, 2006 | 32.36 | 32.62 | 32.35 | 32.48 | 712,555 | +0.12(+0.38%) |
Feb 15, 2006 | 32.62 | 32.62 | 32.22 | 32.35 | 1,074,398 | -0.44(-1.34%) |
Feb 14, 2006 | 32.14 | 32.82 | 32.11 | 32.79 | 477,977 | +0.56(+1.74%) |
Feb 13, 2006 | 32.44 | 32.64 | 32.14 | 32.23 | 666,458 | -0.24(-0.73%) |
Feb 10, 2006 | 32.46 | 32.66 | 32.11 | 32.47 | 407,624 | +0.01(+0.03%) |
Feb 09, 2006 | 32.38 | 32.55 | 32.09 | 32.46 | 622,147 | +0.09(+0.26%) |
Feb 08, 2006 | 31.76 | 32.46 | 31.69 | 32.37 | 1,106,844 | +0.73(+2.32%) |
Feb 07, 2006 | 32.34 | 32.42 | 31.55 | 31.64 | 1,697,071 | -0.89(-2.72%) |
Feb 06, 2006 | 32.90 | 33.02 | 32.28 | 32.52 | 1,602,357 | -0.70(-2.09%) |
Feb 03, 2006 | 33.18 | 33.52 | 33.01 | 33.22 | 1,127,740 | +0.20(+0.61%) |
Feb 02, 2006 | 33.09 | 33.28 | 32.56 | 33.02 | 1,949,710 | +1.02(+3.18%) |
Feb 01, 2006 | 31.95 | 32.04 | 31.40 | 32.00 | 1,167,116 | -0.04(-0.12%) |
Jan 31, 2006 | 31.62 | 32.05 | 31.11 | 32.04 | 846,645 | +0.29(+0.90%) |
Jan 30, 2006 | 31.65 | 32.07 | 31.45 | 31.75 | 829,949 | +0.06(+0.18%) |
Jan 27, 2006 | 31.59 | 31.74 | 31.45 | 31.69 | 1,093,089 | +0.14(+0.45%) |
Jan 26, 2006 | 31.60 | 31.78 | 31.41 | 31.55 | 1,158,191 | -0.04(-0.12%) |
Jan 25, 2006 | 31.71 | 31.77 | 31.50 | 31.59 | 941,988 | +0.09(+0.27%) |
Jan 24, 2006 | 30.94 | 31.71 | 30.91 | 31.50 | 1,331,552 | +0.77(+2.51%) |
Jan 23, 2006 | 30.57 | 30.84 | 30.57 | 30.73 | 721,480 | +0.25(+0.81%) |
Jan 20, 2006 | 30.95 | 30.96 | 30.39 | 30.48 | 636,217 | -0.47(-1.51%) |
Jan 19, 2006 | 30.55 | 31.01 | 30.49 | 30.95 | 819,134 | +0.43(+1.40%) |
Jan 18, 2006 | 30.35 | 30.57 | 30.09 | 30.52 | 854,730 | +0.08(+0.25%) |
Jan 17, 2006 | 30.48 | 30.55 | 30.23 | 30.45 | 967,609 | -0.08(-0.25%) |
Jan 13, 2006 | 29.94 | 30.54 | 29.90 | 30.52 | 1,362,003 | +0.58(+1.94%) |
Jan 12, 2006 | 29.89 | 29.95 | 29.62 | 29.94 | 823,334 | -0.05(-0.16%) |
Jan 11, 2006 | 29.82 | 30.11 | 29.76 | 29.99 | 667,929 | +0.31(+1.06%) |
Jan 10, 2006 | 29.52 | 29.76 | 29.13 | 29.68 | 895,682 | +0.04(+0.13%) |
Jan 09, 2006 | 28.90 | 29.72 | 28.90 | 29.64 | 679,164 | +0.65(+2.23%) |
Jan 06, 2006 | 29.20 | 29.31 | 28.83 | 28.99 | 948,184 | +0.01(+0.03%) |
Jan 05, 2006 | 28.81 | 29.07 | 28.73 | 28.98 | 420,330 | -0.08(-0.26%) |
Jan 04, 2006 | 28.79 | 29.19 | 28.77 | 29.06 | 909,857 | +0.22(+0.76%) |