Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.55 | 40.59 | 40.41 | 40.47 | 8,629,885 | -0.29(-0.70%) |
Mar 30, 2006 | 40.44 | 40.85 | 40.44 | 40.76 | 8,132,793 | +0.49(+1.21%) |
Mar 29, 2006 | 39.93 | 40.32 | 39.88 | 40.27 | 4,391,856 | +0.52(+1.32%) |
Mar 28, 2006 | 40.11 | 40.22 | 39.68 | 39.75 | 6,380,221 | -0.39(-0.96%) |
Mar 27, 2006 | 40.12 | 40.19 | 39.96 | 40.14 | 7,848,879 | -0.07(-0.17%) |
Mar 24, 2006 | 39.94 | 40.22 | 39.86 | 40.20 | 5,393,738 | +0.32(+0.80%) |
Mar 23, 2006 | 40.15 | 40.17 | 39.76 | 39.89 | 8,770,399 | -0.49(-1.20%) |
Mar 22, 2006 | 40.20 | 40.46 | 40.13 | 40.37 | 5,071,006 | +0.37(+0.94%) |
Mar 21, 2006 | 40.23 | 40.30 | 39.93 | 40.00 | 6,963,610 | -0.42(-1.03%) |
Mar 20, 2006 | 40.53 | 40.55 | 40.30 | 40.42 | 3,623,522 | +0.08(+0.20%) |
Mar 17, 2006 | 40.27 | 40.34 | 40.09 | 40.34 | 4,486,494 | +0.19(+0.48%) |
Mar 16, 2006 | 39.96 | 40.25 | 39.91 | 40.14 | 5,556,708 | +0.13(+0.33%) |
Mar 15, 2006 | 39.94 | 40.03 | 39.73 | 40.01 | 8,295,282 | +0.14(+0.36%) |
Mar 14, 2006 | 39.43 | 39.93 | 39.37 | 39.87 | 6,045,619 | +0.42(+1.06%) |
Mar 13, 2006 | 39.34 | 39.46 | 39.28 | 39.45 | 4,035,438 | +0.32(+0.83%) |
Mar 10, 2006 | 38.73 | 39.16 | 38.60 | 39.13 | 6,005,999 | +0.59(+1.52%) |
Mar 09, 2006 | 38.76 | 38.85 | 38.53 | 38.54 | 7,644,364 | -0.04(-0.11%) |
Mar 08, 2006 | 38.35 | 38.64 | 38.25 | 38.58 | 4,609,524 | +0.13(+0.34%) |
Mar 07, 2006 | 38.56 | 38.90 | 38.35 | 38.45 | 6,188,699 | -0.49(-1.26%) |
Mar 06, 2006 | 39.22 | 39.22 | 38.85 | 38.95 | 3,676,776 | -0.13(-0.33%) |
Mar 03, 2006 | 38.95 | 39.26 | 38.89 | 39.08 | 8,401,310 | -0.16(-0.41%) |
Mar 02, 2006 | 39.06 | 39.24 | 38.91 | 39.24 | 4,526,916 | -0.07(-0.19%) |
Mar 01, 2006 | 39.19 | 39.37 | 39.08 | 39.31 | 6,539,502 | +0.40(+1.03%) |
Feb 28, 2006 | 39.28 | 39.18 | 38.90 | 38.91 | 18,180,328 | -0.36(-0.92%) |
Feb 27, 2006 | 39.23 | 39.37 | 39.17 | 39.28 | 4,420,247 | +0.14(+0.35%) |
Feb 24, 2006 | 39.09 | 39.19 | 39.02 | 39.14 | 5,743,418 | +0.13(+0.34%) |
Feb 23, 2006 | 39.11 | 39.17 | 38.91 | 39.01 | 5,139,177 | +0.10(+0.26%) |
Feb 22, 2006 | 38.71 | 38.96 | 38.61 | 38.91 | 10,618,892 | +0.29(+0.76%) |
Feb 21, 2006 | 38.75 | 38.83 | 38.56 | 38.62 | 4,607,759 | +0.01(+0.02%) |
Feb 17, 2006 | 38.43 | 38.73 | 38.37 | 38.61 | 11,126,089 | -0.11(-0.29%) |
Feb 16, 2006 | 38.38 | 38.75 | 38.32 | 38.72 | 3,878,724 | +0.37(+0.96%) |
Feb 15, 2006 | 38.47 | 38.65 | 38.20 | 38.35 | 10,308,030 | -0.35(-0.90%) |
Feb 14, 2006 | 38.22 | 39.27 | 38.20 | 38.70 | 4,918,782 | +0.42(+1.11%) |
Feb 13, 2006 | 38.22 | 38.40 | 38.18 | 38.28 | 5,586,223 | -0.27(-0.70%) |
Feb 10, 2006 | 38.76 | 38.78 | 38.33 | 38.55 | 3,408,580 | -0.09(-0.23%) |
Feb 09, 2006 | 38.73 | 38.96 | 38.58 | 38.63 | 6,231,687 | +0.07(+0.19%) |
Feb 08, 2006 | 38.34 | 38.65 | 38.20 | 38.56 | 7,159,463 | +0.16(+0.41%) |
Feb 07, 2006 | 38.66 | 38.73 | 38.33 | 38.40 | 4,818,851 | -0.31(-0.79%) |
Feb 06, 2006 | 38.78 | 38.88 | 38.58 | 38.71 | 4,056,451 | -0.06(-0.14%) |
Feb 03, 2006 | 38.61 | 38.93 | 38.54 | 38.76 | 11,394,124 | -0.10(-0.26%) |
Feb 02, 2006 | 39.13 | 39.27 | 38.81 | 38.86 | 6,635,103 | -0.44(-1.13%) |
Feb 01, 2006 | 39.20 | 39.41 | 39.17 | 39.31 | 6,577,999 | +0.12(+0.30%) |
Jan 31, 2006 | 39.17 | 39.41 | 39.09 | 39.19 | 5,905,747 | +0.04(+0.10%) |
Jan 30, 2006 | 39.10 | 39.18 | 39.04 | 39.15 | 4,892,476 | +0.03(+0.08%) |
Jan 27, 2006 | 39.21 | 39.33 | 38.93 | 39.12 | 5,728,501 | +0.21(+0.53%) |
Jan 26, 2006 | 38.79 | 39.02 | 38.73 | 38.91 | 5,572,588 | +0.46(+1.18%) |
Jan 25, 2006 | 38.47 | 38.56 | 38.28 | 38.46 | 5,715,187 | +0.13(+0.34%) |
Jan 24, 2006 | 38.24 | 38.52 | 38.13 | 38.33 | 4,871,624 | +0.19(+0.51%) |
Jan 23, 2006 | 38.01 | 38.19 | 37.94 | 38.13 | 9,550,442 | +0.52(+1.39%) |
Jan 20, 2006 | 38.28 | 38.31 | 37.54 | 37.61 | 8,176,423 | -0.58(-1.52%) |
Jan 19, 2006 | 37.99 | 38.24 | 37.94 | 38.19 | 8,331,854 | +0.43(+1.14%) |
Jan 18, 2006 | 37.82 | 37.94 | 37.57 | 37.76 | 5,541,310 | -0.52(-1.35%) |
Jan 17, 2006 | 38.13 | 38.28 | 38.07 | 38.28 | 5,616,860 | -0.49(-1.25%) |
Jan 13, 2006 | 38.52 | 39.20 | 38.50 | 38.76 | 4,141,786 | +0.15(+0.39%) |
Jan 12, 2006 | 38.71 | 38.81 | 38.54 | 38.62 | 5,515,324 | -0.34(-0.86%) |
Jan 11, 2006 | 38.58 | 38.95 | 38.58 | 38.95 | 6,539,663 | +0.35(+0.90%) |
Jan 10, 2006 | 38.33 | 38.60 | 38.33 | 38.60 | 5,788,011 | -0.35(-0.90%) |
Jan 09, 2006 | 38.88 | 38.95 | 38.77 | 38.95 | 4,903,865 | +0.02(+0.05%) |
Jan 06, 2006 | 38.75 | 38.96 | 38.65 | 38.93 | 8,535,728 | +0.52(+1.35%) |
Jan 05, 2006 | 38.42 | 38.48 | 38.33 | 38.42 | 7,946,083 | -0.19(-0.50%) |
Jan 04, 2006 | 38.43 | 38.63 | 38.37 | 38.61 | 8,408,207 | +0.30(+0.78%) |