Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.94 | 37.02 | 35.78 | 35.92 | 50,266 | -1.15(-3.09%) |
Mar 30, 2006 | 37.15 | 37.44 | 37.02 | 37.07 | 10,333 | -0.26(-0.69%) |
Mar 29, 2006 | 37.34 | 37.74 | 37.20 | 37.33 | 20,199 | -0.32(-0.85%) |
Mar 28, 2006 | 37.84 | 37.91 | 37.15 | 37.65 | 27,658 | +0.01(+0.03%) |
Mar 27, 2006 | 36.62 | 37.64 | 36.62 | 37.64 | 23,229 | +0.82(+2.24%) |
Mar 24, 2006 | 37.39 | 37.40 | 36.81 | 36.81 | 23,929 | -0.39(-1.04%) |
Mar 23, 2006 | 37.01 | 37.57 | 36.94 | 37.20 | 11,731 | +0.45(+1.23%) |
Mar 22, 2006 | 37.13 | 37.13 | 36.75 | 36.75 | 11,964 | -0.33(-0.90%) |
Mar 21, 2006 | 36.68 | 37.08 | 36.63 | 37.08 | 14,217 | +0.15(+0.42%) |
Mar 20, 2006 | 36.55 | 37.07 | 36.30 | 36.93 | 15,460 | +0.24(+0.67%) |
Mar 17, 2006 | 36.55 | 36.81 | 36.28 | 36.68 | 13,673 | +0.22(+0.60%) |
Mar 16, 2006 | 36.43 | 37.02 | 36.43 | 36.46 | 23,074 | +0.30(+0.82%) |
Mar 15, 2006 | 36.43 | 36.62 | 36.05 | 36.17 | 18,335 | +0.00(+0.00%) |
Mar 14, 2006 | 37.01 | 37.01 | 36.13 | 36.17 | 23,385 | -0.72(-1.95%) |
Mar 13, 2006 | 36.30 | 36.94 | 36.30 | 36.89 | 15,227 | +0.59(+1.63%) |
Mar 10, 2006 | 36.75 | 36.75 | 36.04 | 36.30 | 10,255 | -0.13(-0.35%) |
Mar 09, 2006 | 36.43 | 36.94 | 36.32 | 36.43 | 11,343 | -0.10(-0.28%) |
Mar 08, 2006 | 37.39 | 37.39 | 35.85 | 36.53 | 18,646 | -0.77(-2.07%) |
Mar 07, 2006 | 37.47 | 37.65 | 37.30 | 37.30 | 36,282 | -0.19(-0.52%) |
Mar 06, 2006 | 37.62 | 37.71 | 37.49 | 37.49 | 10,566 | +0.00(+0.00%) |
Mar 03, 2006 | 37.84 | 37.84 | 37.40 | 37.49 | 11,032 | -0.48(-1.25%) |
Mar 02, 2006 | 37.84 | 38.61 | 37.75 | 37.97 | 14,606 | -0.10(-0.27%) |
Mar 01, 2006 | 38.10 | 38.10 | 37.74 | 38.07 | 11,109 | +0.21(+0.54%) |
Feb 28, 2006 | 37.52 | 38.10 | 37.43 | 37.87 | 30,610 | +0.35(+0.93%) |
Feb 27, 2006 | 37.91 | 38.00 | 37.52 | 37.52 | 22,530 | -0.21(-0.55%) |
Feb 24, 2006 | 38.29 | 38.29 | 37.67 | 37.73 | 23,696 | +0.08(+0.21%) |
Feb 23, 2006 | 37.33 | 37.84 | 37.33 | 37.65 | 23,929 | +0.00(+0.00%) |
Feb 22, 2006 | 37.84 | 37.84 | 37.33 | 37.65 | 23,307 | -0.30(-0.78%) |
Feb 21, 2006 | 37.43 | 38.21 | 37.31 | 37.94 | 33,174 | +0.62(+1.66%) |
Feb 17, 2006 | 37.37 | 37.47 | 37.22 | 37.33 | 12,586 | +0.10(+0.28%) |
Feb 16, 2006 | 37.01 | 37.65 | 37.01 | 37.22 | 33,873 | -0.23(-0.62%) |
Feb 15, 2006 | 37.31 | 37.49 | 37.10 | 37.46 | 17,946 | +0.41(+1.11%) |
Feb 14, 2006 | 37.31 | 37.39 | 37.02 | 37.04 | 23,696 | -0.27(-0.72%) |
Feb 13, 2006 | 36.68 | 37.52 | 36.68 | 37.31 | 30,299 | +0.82(+2.26%) |
Feb 10, 2006 | 36.94 | 36.94 | 36.43 | 36.49 | 12,275 | -0.31(-0.84%) |
Feb 09, 2006 | 37.52 | 37.53 | 36.43 | 36.80 | 18,179 | -0.72(-1.92%) |
Feb 08, 2006 | 37.31 | 37.53 | 37.01 | 37.52 | 9,944 | +0.31(+0.83%) |
Feb 07, 2006 | 36.82 | 37.84 | 36.82 | 37.21 | 19,733 | +0.51(+1.40%) |
Feb 06, 2006 | 36.81 | 37.46 | 36.22 | 36.70 | 15,926 | -0.14(-0.38%) |
Feb 03, 2006 | 37.71 | 37.71 | 36.28 | 36.84 | 22,297 | -0.70(-1.85%) |
Feb 02, 2006 | 37.84 | 38.03 | 37.46 | 37.53 | 16,859 | -0.41(-1.09%) |
Feb 01, 2006 | 37.20 | 38.10 | 37.20 | 37.94 | 11,265 | +0.62(+1.66%) |
Jan 31, 2006 | 37.33 | 37.52 | 37.08 | 37.33 | 9,167 | -0.15(-0.41%) |
Jan 30, 2006 | 37.46 | 37.49 | 36.97 | 37.48 | 18,801 | +0.19(+0.52%) |
Jan 27, 2006 | 37.39 | 37.78 | 37.29 | 37.29 | 12,353 | -0.12(-0.31%) |
Jan 26, 2006 | 37.58 | 37.58 | 36.94 | 37.40 | 24,395 | -0.69(-1.82%) |
Jan 25, 2006 | 38.36 | 39.13 | 37.80 | 38.10 | 35,971 | -0.45(-1.17%) |
Jan 24, 2006 | 38.55 | 38.60 | 38.49 | 38.55 | 22,608 | +0.01(+0.03%) |
Jan 23, 2006 | 38.42 | 38.55 | 38.10 | 38.54 | 11,109 | +0.21(+0.54%) |
Jan 20, 2006 | 38.29 | 38.47 | 37.97 | 38.33 | 18,956 | +0.27(+0.71%) |
Jan 19, 2006 | 38.02 | 38.16 | 37.97 | 38.06 | 15,616 | +0.04(+0.10%) |
Jan 18, 2006 | 37.84 | 38.10 | 37.64 | 38.02 | 16,781 | +0.05(+0.14%) |
Jan 17, 2006 | 37.39 | 37.97 | 37.36 | 37.97 | 22,686 | +0.35(+0.92%) |
Jan 13, 2006 | 37.58 | 37.97 | 37.34 | 37.62 | 22,919 | -0.03(-0.07%) |
Jan 12, 2006 | 38.42 | 38.42 | 37.58 | 37.65 | 15,693 | -0.77(-2.01%) |
Jan 11, 2006 | 38.41 | 39.06 | 38.29 | 38.42 | 15,693 | +0.01(+0.03%) |
Jan 10, 2006 | 38.10 | 38.55 | 37.96 | 38.41 | 21,676 | +0.50(+1.32%) |
Jan 09, 2006 | 38.10 | 38.20 | 37.57 | 37.91 | 17,791 | -0.10(-0.27%) |
Jan 06, 2006 | 37.34 | 38.06 | 37.34 | 38.01 | 13,052 | +0.60(+1.62%) |
Jan 05, 2006 | 38.03 | 38.23 | 37.39 | 37.40 | 12,586 | -0.63(-1.66%) |
Jan 04, 2006 | 36.36 | 38.49 | 36.32 | 38.03 | 72,176 | +2.10(+5.84%) |