Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.89 | 37.03 | 36.59 | 36.99 | 470,882 | +0.17(+0.45%) |
Mar 30, 2006 | 37.15 | 37.40 | 36.81 | 36.83 | 822,080 | -0.23(-0.61%) |
Mar 29, 2006 | 36.44 | 37.35 | 36.37 | 37.05 | 739,539 | +0.62(+1.69%) |
Mar 28, 2006 | 36.51 | 36.98 | 36.39 | 36.44 | 767,497 | -0.08(-0.23%) |
Mar 27, 2006 | 36.43 | 36.84 | 36.05 | 36.52 | 1,340,623 | +0.03(+0.08%) |
Mar 24, 2006 | 35.79 | 37.42 | 35.63 | 36.49 | 3,026,321 | +1.56(+4.47%) |
Mar 23, 2006 | 34.20 | 34.94 | 33.94 | 34.93 | 1,128,147 | +0.73(+2.13%) |
Mar 22, 2006 | 34.18 | 34.39 | 34.15 | 34.20 | 582,179 | -0.12(-0.35%) |
Mar 21, 2006 | 34.50 | 34.67 | 34.29 | 34.32 | 348,535 | -0.29(-0.85%) |
Mar 20, 2006 | 34.79 | 35.11 | 34.53 | 34.61 | 357,055 | -0.23(-0.67%) |
Mar 17, 2006 | 34.82 | 35.03 | 34.67 | 34.85 | 671,376 | +0.12(+0.35%) |
Mar 16, 2006 | 34.70 | 34.85 | 34.67 | 34.73 | 691,346 | +0.02(+0.06%) |
Mar 15, 2006 | 34.55 | 34.74 | 34.30 | 34.70 | 778,147 | +0.05(+0.15%) |
Mar 14, 2006 | 34.29 | 34.65 | 34.21 | 34.65 | 1,734,556 | +0.29(+0.83%) |
Mar 13, 2006 | 34.24 | 34.55 | 34.09 | 34.36 | 500,969 | +0.11(+0.33%) |
Mar 10, 2006 | 33.90 | 34.30 | 33.87 | 34.25 | 320,445 | +0.35(+1.02%) |
Mar 09, 2006 | 34.33 | 34.36 | 33.75 | 33.91 | 709,718 | -0.36(-1.05%) |
Mar 08, 2006 | 33.85 | 34.29 | 33.81 | 34.27 | 900,627 | +0.42(+1.24%) |
Mar 07, 2006 | 33.60 | 33.86 | 33.58 | 33.85 | 510,821 | +0.35(+1.03%) |
Mar 06, 2006 | 33.46 | 33.54 | 33.18 | 33.50 | 879,060 | +0.05(+0.13%) |
Mar 03, 2006 | 33.79 | 34.32 | 33.43 | 33.46 | 814,758 | -0.34(-1.00%) |
Mar 02, 2006 | 34.06 | 34.14 | 33.52 | 33.79 | 662,989 | -0.32(-0.95%) |
Mar 01, 2006 | 34.10 | 34.29 | 33.88 | 34.12 | 658,995 | +0.02(+0.04%) |
Feb 28, 2006 | 34.06 | 34.10 | 33.59 | 34.10 | 701,065 | +0.04(+0.11%) |
Feb 27, 2006 | 34.18 | 34.36 | 33.98 | 34.06 | 429,212 | -0.29(-0.83%) |
Feb 24, 2006 | 33.81 | 34.35 | 33.81 | 34.35 | 564,073 | +0.54(+1.60%) |
Feb 23, 2006 | 33.71 | 33.86 | 33.51 | 33.81 | 451,844 | +0.01(+0.02%) |
Feb 22, 2006 | 33.41 | 34.02 | 33.41 | 33.80 | 786,268 | +0.41(+1.24%) |
Feb 21, 2006 | 33.63 | 33.80 | 33.25 | 33.39 | 835,260 | -0.22(-0.65%) |
Feb 17, 2006 | 33.74 | 33.82 | 33.51 | 33.61 | 504,031 | -0.20(-0.58%) |
Feb 16, 2006 | 33.09 | 33.82 | 33.09 | 33.80 | 676,835 | +0.71(+2.16%) |
Feb 15, 2006 | 33.31 | 33.50 | 33.08 | 33.09 | 1,001,673 | -0.14(-0.41%) |
Feb 14, 2006 | 32.48 | 33.29 | 32.47 | 33.22 | 779,745 | +0.75(+2.31%) |
Feb 13, 2006 | 32.94 | 32.94 | 32.22 | 32.47 | 682,959 | -0.69(-2.08%) |
Feb 10, 2006 | 32.75 | 33.26 | 32.75 | 33.16 | 1,308,006 | +0.55(+1.68%) |
Feb 09, 2006 | 34.36 | 34.36 | 32.45 | 32.61 | 5,004,374 | -1.56(-4.57%) |
Feb 08, 2006 | 33.79 | 34.48 | 33.52 | 34.18 | 1,119,893 | +0.51(+1.52%) |
Feb 07, 2006 | 33.35 | 33.70 | 33.25 | 33.67 | 492,183 | +0.20(+0.58%) |
Feb 06, 2006 | 33.09 | 33.54 | 33.07 | 33.47 | 570,863 | +0.33(+1.00%) |
Feb 03, 2006 | 33.35 | 33.37 | 32.92 | 33.14 | 858,159 | -0.21(-0.63%) |
Feb 02, 2006 | 33.80 | 33.87 | 33.13 | 33.35 | 1,140,795 | -0.75(-2.20%) |
Feb 01, 2006 | 34.36 | 34.36 | 33.85 | 34.10 | 1,296,158 | -0.39(-1.13%) |
Jan 31, 2006 | 34.03 | 34.73 | 33.80 | 34.49 | 1,081,951 | +0.38(+1.10%) |
Jan 30, 2006 | 34.16 | 34.48 | 34.03 | 34.12 | 731,285 | -0.05(-0.13%) |
Jan 27, 2006 | 34.59 | 34.78 | 33.94 | 34.16 | 1,431,152 | -0.43(-1.24%) |
Jan 26, 2006 | 33.21 | 34.59 | 33.20 | 34.59 | 1,659,604 | +1.46(+4.40%) |
Jan 25, 2006 | 33.05 | 33.19 | 32.89 | 33.13 | 897,432 | +0.21(+0.64%) |
Jan 24, 2006 | 33.05 | 33.18 | 32.75 | 32.92 | 464,225 | -0.04(-0.11%) |
Jan 23, 2006 | 33.09 | 33.25 | 32.79 | 32.96 | 1,334,366 | -0.21(-0.63%) |
Jan 20, 2006 | 33.32 | 33.65 | 33.13 | 33.17 | 840,718 | -0.17(-0.50%) |
Jan 19, 2006 | 32.85 | 33.95 | 32.73 | 33.34 | 3,306,561 | +0.64(+1.95%) |
Jan 18, 2006 | 32.23 | 32.81 | 32.09 | 32.70 | 558,748 | +0.17(+0.51%) |
Jan 17, 2006 | 33.31 | 33.48 | 32.45 | 32.53 | 546,899 | -0.83(-2.48%) |
Jan 13, 2006 | 33.33 | 33.41 | 33.17 | 33.36 | 391,270 | +0.02(+0.07%) |
Jan 12, 2006 | 33.47 | 33.52 | 33.29 | 33.34 | 305,800 | -0.14(-0.40%) |
Jan 11, 2006 | 33.20 | 33.55 | 33.20 | 33.47 | 689,083 | +0.35(+1.07%) |
Jan 10, 2006 | 33.06 | 33.31 | 32.98 | 33.12 | 1,026,702 | +0.04(+0.11%) |
Jan 09, 2006 | 33.24 | 33.42 | 33.01 | 33.08 | 659,528 | -0.17(-0.50%) |
Jan 06, 2006 | 33.82 | 33.86 | 33.16 | 33.25 | 1,135,469 | -0.35(-1.03%) |
Jan 05, 2006 | 33.70 | 33.76 | 33.40 | 33.59 | 1,102,985 | +0.04(+0.11%) |
Jan 04, 2006 | 33.13 | 33.82 | 33.13 | 33.55 | 802,510 | +0.45(+1.36%) |