Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.80 | 35.80 | 35.22 | 35.47 | 53,569 | -0.13(-0.36%) |
Mar 30, 2006 | 35.88 | 35.89 | 35.23 | 35.60 | 87,670 | -0.18(-0.50%) |
Mar 29, 2006 | 36.08 | 36.12 | 35.72 | 35.77 | 125,618 | -0.22(-0.61%) |
Mar 28, 2006 | 36.05 | 36.11 | 35.87 | 35.99 | 143,791 | -0.01(-0.02%) |
Mar 27, 2006 | 35.64 | 36.08 | 35.38 | 36.00 | 92,124 | +0.48(+1.34%) |
Mar 24, 2006 | 34.68 | 35.60 | 34.57 | 35.53 | 88,590 | +0.90(+2.60%) |
Mar 23, 2006 | 34.27 | 34.64 | 34.24 | 34.63 | 96,265 | +0.31(+0.92%) |
Mar 22, 2006 | 34.18 | 34.84 | 34.18 | 34.31 | 95,677 | +0.02(+0.05%) |
Mar 21, 2006 | 35.75 | 35.75 | 34.23 | 34.30 | 91,575 | -1.45(-4.06%) |
Mar 20, 2006 | 35.62 | 35.82 | 35.33 | 35.75 | 105,965 | +0.25(+0.72%) |
Mar 17, 2006 | 35.09 | 35.73 | 34.92 | 35.49 | 235,362 | +0.62(+1.78%) |
Mar 16, 2006 | 35.14 | 35.17 | 34.67 | 34.87 | 86,993 | -0.06(-0.17%) |
Mar 15, 2006 | 34.84 | 35.00 | 34.52 | 34.93 | 82,814 | +0.20(+0.59%) |
Mar 14, 2006 | 34.13 | 34.83 | 33.91 | 34.73 | 103,846 | +0.44(+1.29%) |
Mar 13, 2006 | 34.50 | 34.64 | 33.93 | 34.29 | 143,045 | +0.00(+0.00%) |
Mar 10, 2006 | 33.95 | 34.32 | 33.70 | 34.29 | 131,718 | +0.44(+1.31%) |
Mar 09, 2006 | 33.99 | 34.50 | 33.69 | 33.84 | 157,212 | +0.00(+0.00%) |
Mar 08, 2006 | 33.36 | 33.95 | 33.16 | 33.84 | 119,208 | +0.51(+1.53%) |
Mar 07, 2006 | 33.29 | 33.46 | 33.17 | 33.34 | 76,490 | +0.08(+0.23%) |
Mar 06, 2006 | 33.39 | 33.45 | 33.06 | 33.26 | 80,831 | +0.12(+0.36%) |
Mar 03, 2006 | 33.16 | 33.48 | 33.05 | 33.14 | 90,589 | -0.21(-0.64%) |
Mar 02, 2006 | 33.44 | 33.72 | 33.28 | 33.35 | 101,739 | -0.08(-0.25%) |
Mar 01, 2006 | 33.80 | 33.80 | 33.26 | 33.44 | 60,663 | -0.26(-0.78%) |
Feb 28, 2006 | 33.70 | 33.78 | 33.42 | 33.70 | 192,347 | +0.00(+0.00%) |
Feb 27, 2006 | 33.39 | 33.74 | 33.38 | 33.70 | 170,552 | +0.35(+1.04%) |
Feb 24, 2006 | 33.33 | 33.41 | 32.85 | 33.35 | 103,050 | +0.14(+0.41%) |
Feb 23, 2006 | 33.35 | 33.51 | 32.92 | 33.22 | 214,505 | -0.04(-0.13%) |
Feb 22, 2006 | 33.10 | 33.48 | 32.86 | 33.26 | 231,129 | +0.27(+0.82%) |
Feb 21, 2006 | 33.22 | 33.22 | 32.78 | 32.99 | 136,244 | -0.15(-0.46%) |
Feb 17, 2006 | 33.20 | 33.28 | 32.88 | 33.14 | 196,688 | +0.11(+0.33%) |
Feb 16, 2006 | 32.82 | 33.05 | 32.53 | 33.03 | 128,511 | +0.28(+0.86%) |
Feb 15, 2006 | 32.40 | 32.94 | 32.21 | 32.75 | 243,984 | +0.46(+1.42%) |
Feb 14, 2006 | 31.63 | 32.53 | 31.53 | 32.29 | 158,374 | +0.54(+1.71%) |
Feb 13, 2006 | 31.84 | 32.15 | 31.52 | 31.75 | 144,456 | -0.06(-0.19%) |
Feb 10, 2006 | 31.30 | 31.81 | 31.05 | 31.81 | 145,596 | +0.31(+1.00%) |
Feb 09, 2006 | 31.98 | 33.03 | 30.94 | 31.49 | 252,903 | -0.14(-0.46%) |
Feb 08, 2006 | 31.32 | 31.64 | 31.06 | 31.64 | 89,465 | +0.42(+1.36%) |
Feb 07, 2006 | 31.64 | 32.06 | 31.07 | 31.21 | 87,329 | -0.28(-0.89%) |
Feb 06, 2006 | 31.75 | 31.75 | 31.12 | 31.49 | 99,383 | -0.24(-0.75%) |
Feb 03, 2006 | 31.79 | 32.12 | 31.47 | 31.73 | 125,281 | -0.07(-0.21%) |
Feb 02, 2006 | 32.16 | 32.54 | 31.44 | 31.80 | 123,408 | -0.55(-1.71%) |
Feb 01, 2006 | 32.88 | 33.17 | 32.29 | 32.35 | 149,567 | -0.43(-1.32%) |
Jan 31, 2006 | 32.13 | 32.85 | 31.99 | 32.78 | 203,478 | +0.50(+1.55%) |
Jan 30, 2006 | 32.62 | 32.77 | 32.06 | 32.28 | 104,868 | -0.20(-0.60%) |
Jan 27, 2006 | 32.43 | 32.66 | 32.26 | 32.48 | 84,199 | +0.22(+0.68%) |
Jan 26, 2006 | 32.29 | 32.93 | 32.04 | 32.26 | 171,046 | +0.00(+0.00%) |
Jan 25, 2006 | 32.73 | 32.73 | 31.86 | 32.26 | 248,575 | -0.43(-1.33%) |
Jan 24, 2006 | 33.05 | 33.05 | 32.66 | 32.69 | 99,604 | -0.21(-0.65%) |
Jan 23, 2006 | 32.92 | 33.10 | 32.67 | 32.90 | 82,289 | -0.10(-0.31%) |
Jan 20, 2006 | 33.28 | 33.28 | 32.82 | 33.00 | 103,164 | -0.09(-0.28%) |
Jan 19, 2006 | 32.79 | 33.24 | 32.50 | 33.10 | 138,992 | +0.36(+1.09%) |
Jan 18, 2006 | 32.94 | 32.95 | 32.25 | 32.74 | 97,328 | -0.16(-0.49%) |
Jan 17, 2006 | 32.62 | 32.98 | 32.48 | 32.90 | 141,408 | +0.30(+0.91%) |
Jan 13, 2006 | 32.55 | 32.81 | 32.43 | 32.60 | 114,699 | +0.26(+0.81%) |
Jan 12, 2006 | 32.80 | 32.80 | 32.22 | 32.34 | 92,499 | -0.41(-1.25%) |
Jan 11, 2006 | 32.36 | 32.98 | 31.78 | 32.75 | 254,576 | +0.48(+1.50%) |
Jan 10, 2006 | 32.13 | 32.82 | 32.04 | 32.26 | 123,860 | +0.01(+0.03%) |
Jan 09, 2006 | 31.70 | 32.28 | 31.66 | 32.26 | 95,247 | +0.48(+1.50%) |
Jan 06, 2006 | 32.19 | 32.21 | 31.66 | 31.78 | 100,365 | -0.05(-0.16%) |
Jan 05, 2006 | 32.46 | 32.46 | 31.48 | 31.83 | 89,584 | -0.40(-1.24%) |
Jan 04, 2006 | 31.92 | 32.52 | 31.92 | 32.23 | 119,719 | +0.06(+0.18%) |