Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.53 | 40.57 | 40.39 | 40.45 | 8,635,017 | -0.29(-0.70%) |
Mar 30, 2006 | 40.42 | 40.82 | 40.41 | 40.74 | 8,137,630 | +0.49(+1.21%) |
Mar 29, 2006 | 39.91 | 40.30 | 39.86 | 40.25 | 4,394,468 | +0.52(+1.32%) |
Mar 28, 2006 | 40.09 | 40.20 | 39.66 | 39.73 | 6,384,015 | -0.39(-0.96%) |
Mar 27, 2006 | 40.10 | 40.17 | 39.94 | 40.11 | 7,853,546 | -0.07(-0.17%) |
Mar 24, 2006 | 39.92 | 40.20 | 39.84 | 40.18 | 5,396,945 | +0.32(+0.80%) |
Mar 23, 2006 | 40.12 | 40.15 | 39.73 | 39.86 | 8,775,614 | -0.49(-1.20%) |
Mar 22, 2006 | 40.17 | 40.44 | 40.11 | 40.35 | 5,074,021 | +0.37(+0.94%) |
Mar 21, 2006 | 40.21 | 40.28 | 39.91 | 39.98 | 6,967,751 | -0.42(-1.03%) |
Mar 20, 2006 | 40.50 | 40.52 | 40.27 | 40.39 | 3,625,676 | +0.08(+0.20%) |
Mar 17, 2006 | 40.25 | 40.31 | 40.07 | 40.31 | 4,489,162 | +0.19(+0.48%) |
Mar 16, 2006 | 39.94 | 40.22 | 39.89 | 40.12 | 5,560,013 | +0.13(+0.33%) |
Mar 15, 2006 | 39.91 | 40.01 | 39.71 | 39.99 | 8,300,215 | +0.14(+0.36%) |
Mar 14, 2006 | 39.41 | 39.91 | 39.35 | 39.84 | 6,049,214 | +0.42(+1.06%) |
Mar 13, 2006 | 39.31 | 39.44 | 39.25 | 39.43 | 4,037,838 | +0.32(+0.83%) |
Mar 10, 2006 | 38.70 | 39.13 | 38.57 | 39.10 | 6,009,571 | +0.59(+1.52%) |
Mar 09, 2006 | 38.74 | 38.83 | 38.51 | 38.52 | 7,648,910 | -0.04(-0.11%) |
Mar 08, 2006 | 38.32 | 38.62 | 38.23 | 38.56 | 4,612,265 | +0.13(+0.34%) |
Mar 07, 2006 | 38.54 | 38.88 | 38.32 | 38.43 | 6,192,379 | -0.49(-1.26%) |
Mar 06, 2006 | 39.20 | 39.20 | 38.82 | 38.92 | 3,678,962 | -0.13(-0.34%) |
Mar 03, 2006 | 38.93 | 39.23 | 38.87 | 39.05 | 8,406,305 | -0.16(-0.41%) |
Mar 02, 2006 | 39.03 | 39.22 | 38.88 | 39.22 | 4,529,608 | -0.07(-0.19%) |
Mar 01, 2006 | 39.17 | 39.35 | 39.05 | 39.29 | 6,543,391 | +0.40(+1.03%) |
Feb 28, 2006 | 39.25 | 39.15 | 38.88 | 38.89 | 18,191,138 | -0.36(-0.92%) |
Feb 27, 2006 | 39.20 | 39.35 | 39.15 | 39.25 | 4,422,876 | +0.14(+0.35%) |
Feb 24, 2006 | 39.07 | 39.17 | 39.00 | 39.12 | 5,746,834 | +0.13(+0.34%) |
Feb 23, 2006 | 39.08 | 39.15 | 38.88 | 38.98 | 5,142,233 | +0.10(+0.26%) |
Feb 22, 2006 | 38.69 | 38.94 | 38.58 | 38.88 | 10,625,207 | +0.29(+0.76%) |
Feb 21, 2006 | 38.72 | 38.81 | 38.54 | 38.59 | 4,610,499 | +0.01(+0.02%) |
Feb 17, 2006 | 38.41 | 38.71 | 38.35 | 38.59 | 11,132,705 | -0.11(-0.29%) |
Feb 16, 2006 | 38.36 | 38.72 | 38.30 | 38.70 | 3,881,030 | +0.37(+0.96%) |
Feb 15, 2006 | 38.45 | 38.63 | 38.17 | 38.33 | 10,314,159 | -0.35(-0.90%) |
Feb 14, 2006 | 38.19 | 39.25 | 38.17 | 38.68 | 4,921,707 | +0.42(+1.11%) |
Feb 13, 2006 | 38.19 | 38.38 | 38.16 | 38.26 | 5,589,544 | -0.27(-0.70%) |
Feb 10, 2006 | 38.74 | 38.75 | 38.31 | 38.52 | 3,410,607 | -0.09(-0.23%) |
Feb 09, 2006 | 38.70 | 38.93 | 38.55 | 38.61 | 6,235,393 | +0.07(+0.19%) |
Feb 08, 2006 | 38.32 | 38.62 | 38.18 | 38.54 | 7,163,720 | +0.16(+0.41%) |
Feb 07, 2006 | 38.64 | 38.71 | 38.31 | 38.38 | 4,821,716 | -0.31(-0.79%) |
Feb 06, 2006 | 38.75 | 38.85 | 38.56 | 38.69 | 4,058,864 | -0.06(-0.14%) |
Feb 03, 2006 | 38.59 | 38.91 | 38.52 | 38.74 | 11,400,899 | -0.10(-0.26%) |
Feb 02, 2006 | 39.11 | 39.25 | 38.79 | 38.84 | 6,639,049 | -0.44(-1.13%) |
Feb 01, 2006 | 39.18 | 39.38 | 39.15 | 39.28 | 6,581,911 | +0.12(+0.30%) |
Jan 31, 2006 | 39.15 | 39.39 | 39.07 | 39.17 | 5,909,259 | +0.04(+0.10%) |
Jan 30, 2006 | 39.08 | 39.16 | 39.02 | 39.13 | 4,895,385 | +0.03(+0.08%) |
Jan 27, 2006 | 39.18 | 39.30 | 38.91 | 39.10 | 5,731,907 | +0.21(+0.53%) |
Jan 26, 2006 | 38.77 | 39.00 | 38.70 | 38.89 | 5,575,902 | +0.45(+1.18%) |
Jan 25, 2006 | 38.44 | 38.54 | 38.26 | 38.44 | 5,718,586 | +0.13(+0.34%) |
Jan 24, 2006 | 38.22 | 38.49 | 38.11 | 38.31 | 4,874,521 | +0.19(+0.51%) |
Jan 23, 2006 | 37.99 | 38.17 | 37.92 | 38.11 | 9,556,122 | +0.52(+1.39%) |
Jan 20, 2006 | 38.26 | 38.29 | 37.51 | 37.59 | 8,181,285 | -0.58(-1.52%) |
Jan 19, 2006 | 37.96 | 38.22 | 37.92 | 38.17 | 8,336,809 | +0.43(+1.14%) |
Jan 18, 2006 | 37.80 | 37.92 | 37.55 | 37.74 | 5,544,605 | -0.52(-1.35%) |
Jan 17, 2006 | 38.11 | 38.26 | 38.05 | 38.26 | 5,620,200 | -0.49(-1.25%) |
Jan 13, 2006 | 38.50 | 39.18 | 38.47 | 38.74 | 4,144,249 | +0.15(+0.39%) |
Jan 12, 2006 | 38.69 | 38.79 | 38.52 | 38.59 | 5,518,604 | -0.34(-0.86%) |
Jan 11, 2006 | 38.56 | 38.93 | 38.56 | 38.93 | 6,543,552 | +0.35(+0.90%) |
Jan 10, 2006 | 38.31 | 38.58 | 38.31 | 38.58 | 5,791,452 | -0.35(-0.90%) |
Jan 09, 2006 | 38.86 | 38.93 | 38.75 | 38.93 | 4,906,781 | +0.02(+0.05%) |
Jan 06, 2006 | 38.73 | 38.94 | 38.62 | 38.91 | 8,540,804 | +0.52(+1.35%) |
Jan 05, 2006 | 38.39 | 38.46 | 38.31 | 38.39 | 7,950,808 | -0.19(-0.50%) |
Jan 04, 2006 | 38.41 | 38.61 | 38.34 | 38.59 | 8,413,207 | +0.30(+0.78%) |