Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.60 | 37.60 | 37.22 | 37.41 | 4,144,757 | -0.02(-0.06%) |
Mar 30, 2006 | 37.54 | 37.69 | 37.36 | 37.43 | 5,344,874 | -0.19(-0.50%) |
Mar 29, 2006 | 37.41 | 37.85 | 37.11 | 37.62 | 5,537,255 | +0.25(+0.67%) |
Mar 28, 2006 | 37.62 | 37.65 | 37.18 | 37.36 | 4,783,473 | -0.34(-0.91%) |
Mar 27, 2006 | 38.15 | 38.15 | 37.58 | 37.71 | 4,510,016 | -0.50(-1.32%) |
Mar 24, 2006 | 38.20 | 38.45 | 37.83 | 38.21 | 2,640,675 | -0.13(-0.34%) |
Mar 23, 2006 | 38.31 | 38.58 | 38.18 | 38.34 | 3,749,686 | -0.12(-0.32%) |
Mar 22, 2006 | 37.90 | 38.54 | 37.90 | 38.46 | 3,257,381 | -0.01(-0.04%) |
Mar 21, 2006 | 38.88 | 39.02 | 38.11 | 38.48 | 5,272,992 | -0.68(-1.74%) |
Mar 20, 2006 | 39.45 | 39.53 | 38.93 | 39.16 | 4,169,275 | -0.19(-0.49%) |
Mar 17, 2006 | 38.94 | 39.41 | 38.86 | 39.35 | 5,839,687 | +0.26(+0.66%) |
Mar 16, 2006 | 39.50 | 39.59 | 38.97 | 39.09 | 5,114,881 | -0.28(-0.71%) |
Mar 15, 2006 | 39.29 | 39.43 | 39.05 | 39.37 | 3,421,343 | +0.05(+0.13%) |
Mar 14, 2006 | 39.14 | 39.48 | 39.09 | 39.32 | 3,782,841 | +0.17(+0.42%) |
Mar 13, 2006 | 39.12 | 39.47 | 39.04 | 39.16 | 3,127,548 | -0.01(-0.02%) |
Mar 10, 2006 | 38.83 | 39.27 | 38.76 | 39.17 | 3,579,594 | +0.12(+0.31%) |
Mar 09, 2006 | 38.94 | 39.26 | 38.94 | 39.04 | 3,218,375 | +0.03(+0.07%) |
Mar 08, 2006 | 39.02 | 39.12 | 38.53 | 39.02 | 4,155,205 | +0.07(+0.18%) |
Mar 07, 2006 | 38.91 | 39.04 | 38.71 | 38.94 | 2,478,106 | -0.02(-0.06%) |
Mar 06, 2006 | 39.11 | 39.34 | 38.88 | 38.96 | 2,294,779 | -0.19(-0.48%) |
Mar 03, 2006 | 39.12 | 39.32 | 38.95 | 39.15 | 4,650,157 | -0.08(-0.20%) |
Mar 02, 2006 | 39.13 | 39.41 | 38.69 | 39.23 | 7,317,301 | -0.07(-0.18%) |
Mar 01, 2006 | 39.23 | 39.45 | 39.02 | 39.30 | 4,712,288 | -0.02(-0.05%) |
Feb 28, 2006 | 39.45 | 39.47 | 38.99 | 39.32 | 3,918,385 | -0.12(-0.31%) |
Feb 27, 2006 | 39.46 | 39.65 | 39.27 | 39.45 | 3,086,592 | +0.04(+0.09%) |
Feb 24, 2006 | 39.02 | 39.47 | 38.84 | 39.41 | 4,443,010 | +0.29(+0.75%) |
Feb 23, 2006 | 39.33 | 39.33 | 38.94 | 39.12 | 4,127,344 | -0.15(-0.38%) |
Feb 22, 2006 | 38.84 | 39.36 | 38.84 | 39.27 | 4,849,364 | +0.64(+1.65%) |
Feb 21, 2006 | 38.76 | 38.82 | 38.48 | 38.63 | 5,480,697 | -0.35(-0.90%) |
Feb 17, 2006 | 38.79 | 39.04 | 38.69 | 38.98 | 3,097,319 | +0.10(+0.26%) |
Feb 16, 2006 | 38.63 | 38.88 | 38.31 | 38.88 | 6,746,009 | +0.18(+0.46%) |
Feb 15, 2006 | 38.44 | 38.72 | 38.35 | 38.70 | 3,735,477 | +0.19(+0.48%) |
Feb 14, 2006 | 37.79 | 38.89 | 37.79 | 38.51 | 5,606,211 | +0.73(+1.92%) |
Feb 13, 2006 | 38.01 | 38.20 | 37.55 | 37.79 | 1,741,876 | -0.20(-0.53%) |
Feb 10, 2006 | 37.66 | 38.12 | 37.66 | 37.99 | 2,449,409 | +0.24(+0.63%) |
Feb 09, 2006 | 37.41 | 38.03 | 37.34 | 37.75 | 3,819,200 | +0.32(+0.86%) |
Feb 08, 2006 | 37.53 | 37.53 | 37.15 | 37.43 | 3,860,991 | +0.05(+0.13%) |
Feb 07, 2006 | 37.49 | 37.64 | 37.34 | 37.38 | 2,618,943 | -0.41(-1.08%) |
Feb 06, 2006 | 37.41 | 37.90 | 37.36 | 37.79 | 4,748,089 | +0.45(+1.21%) |
Feb 03, 2006 | 37.36 | 37.75 | 37.08 | 37.34 | 4,617,978 | -0.06(-0.17%) |
Feb 02, 2006 | 37.49 | 37.72 | 37.20 | 37.40 | 6,402,342 | +0.00(+0.00%) |
Feb 01, 2006 | 37.33 | 38.22 | 37.33 | 37.40 | 8,879,613 | +0.04(+0.10%) |
Jan 31, 2006 | 37.37 | 37.44 | 37.17 | 37.36 | 7,675,316 | -0.10(-0.27%) |
Jan 30, 2006 | 37.33 | 37.59 | 36.90 | 37.46 | 4,068,278 | +0.11(+0.31%) |
Jan 27, 2006 | 37.68 | 37.87 | 37.28 | 37.35 | 4,127,483 | -0.34(-0.90%) |
Jan 26, 2006 | 37.35 | 38.33 | 36.64 | 37.69 | 7,770,462 | +1.39(+3.84%) |
Jan 25, 2006 | 37.01 | 37.18 | 36.05 | 36.29 | 6,678,446 | -0.52(-1.40%) |
Jan 24, 2006 | 37.49 | 37.62 | 36.60 | 36.81 | 6,407,079 | -0.77(-2.04%) |
Jan 23, 2006 | 37.59 | 37.81 | 37.51 | 37.58 | 2,416,115 | +0.10(+0.27%) |
Jan 20, 2006 | 37.83 | 37.90 | 37.39 | 37.48 | 3,924,515 | -0.47(-1.23%) |
Jan 19, 2006 | 38.48 | 38.56 | 37.87 | 37.95 | 4,337,416 | -0.45(-1.16%) |
Jan 18, 2006 | 38.62 | 38.83 | 38.17 | 38.39 | 4,848,389 | -0.65(-1.66%) |
Jan 17, 2006 | 39.06 | 39.09 | 38.68 | 39.04 | 3,758,045 | -0.22(-0.55%) |
Jan 13, 2006 | 39.34 | 39.48 | 38.87 | 39.25 | 2,846,708 | -0.09(-0.22%) |
Jan 12, 2006 | 39.87 | 39.89 | 39.31 | 39.34 | 3,826,026 | -0.54(-1.35%) |
Jan 11, 2006 | 39.88 | 40.26 | 39.76 | 39.88 | 4,480,901 | -0.14(-0.34%) |
Jan 10, 2006 | 39.23 | 40.19 | 39.19 | 40.01 | 8,173,891 | +0.78(+1.99%) |
Jan 09, 2006 | 39.44 | 39.44 | 39.06 | 39.23 | 3,026,830 | -0.14(-0.35%) |
Jan 06, 2006 | 39.45 | 39.52 | 39.06 | 39.37 | 3,172,265 | +0.01(+0.04%) |
Jan 05, 2006 | 39.19 | 39.41 | 39.10 | 39.35 | 3,602,998 | +0.11(+0.27%) |
Jan 04, 2006 | 39.40 | 39.63 | 39.19 | 39.24 | 3,546,718 | -0.04(-0.11%) |