Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.33 | 42.33 | 41.48 | 42.17 | 3,212,406 | -0.02(-0.05%) |
Mar 30, 2006 | 43.28 | 43.31 | 41.91 | 42.19 | 3,212,805 | -0.94(-2.18%) |
Mar 29, 2006 | 42.78 | 43.17 | 42.76 | 43.14 | 2,736,590 | +0.64(+1.50%) |
Mar 28, 2006 | 41.81 | 42.58 | 41.81 | 42.50 | 2,894,796 | +0.69(+1.65%) |
Mar 27, 2006 | 42.56 | 42.56 | 41.70 | 41.81 | 2,277,332 | -0.76(-1.79%) |
Mar 24, 2006 | 42.72 | 42.73 | 42.43 | 42.57 | 1,371,387 | -0.19(-0.43%) |
Mar 23, 2006 | 42.66 | 42.91 | 42.44 | 42.76 | 1,436,226 | +0.11(+0.25%) |
Mar 22, 2006 | 42.13 | 42.76 | 42.13 | 42.65 | 1,486,700 | +0.27(+0.64%) |
Mar 21, 2006 | 43.18 | 43.31 | 42.32 | 42.38 | 2,422,172 | -0.80(-1.86%) |
Mar 20, 2006 | 44.32 | 44.34 | 42.99 | 43.18 | 2,108,153 | -1.16(-2.61%) |
Mar 17, 2006 | 43.76 | 44.35 | 43.58 | 44.34 | 3,542,584 | +0.79(+1.81%) |
Mar 16, 2006 | 42.96 | 43.76 | 42.74 | 43.55 | 2,392,446 | +0.66(+1.53%) |
Mar 15, 2006 | 42.25 | 43.26 | 42.18 | 42.90 | 2,643,222 | +1.14(+2.74%) |
Mar 14, 2006 | 41.28 | 41.76 | 41.22 | 41.75 | 2,040,123 | +0.47(+1.13%) |
Mar 13, 2006 | 41.70 | 41.85 | 40.93 | 41.29 | 1,851,193 | -0.46(-1.10%) |
Mar 10, 2006 | 41.38 | 41.88 | 41.08 | 41.75 | 1,801,117 | +0.37(+0.90%) |
Mar 09, 2006 | 41.25 | 41.71 | 41.13 | 41.38 | 1,648,298 | +0.19(+0.45%) |
Mar 08, 2006 | 41.23 | 41.36 | 40.62 | 41.19 | 2,087,405 | -0.03(-0.07%) |
Mar 07, 2006 | 42.03 | 42.08 | 41.19 | 41.22 | 1,427,647 | -0.76(-1.80%) |
Mar 06, 2006 | 41.22 | 42.22 | 41.03 | 41.98 | 1,858,575 | +0.89(+2.16%) |
Mar 03, 2006 | 41.35 | 41.53 | 41.07 | 41.09 | 1,881,118 | -0.55(-1.32%) |
Mar 02, 2006 | 41.76 | 41.80 | 41.40 | 41.64 | 2,213,092 | -0.24(-0.57%) |
Mar 01, 2006 | 41.65 | 41.95 | 41.52 | 41.88 | 1,766,803 | +0.30(+0.71%) |
Feb 28, 2006 | 41.84 | 41.94 | 41.39 | 41.59 | 2,128,702 | -0.25(-0.60%) |
Feb 27, 2006 | 41.95 | 42.19 | 41.62 | 41.84 | 1,301,361 | -0.11(-0.25%) |
Feb 24, 2006 | 42.34 | 42.39 | 41.76 | 41.94 | 1,403,507 | -0.39(-0.92%) |
Feb 23, 2006 | 42.48 | 42.57 | 42.05 | 42.34 | 1,641,714 | -0.14(-0.33%) |
Feb 22, 2006 | 41.84 | 42.59 | 41.20 | 42.48 | 3,183,478 | +0.63(+1.51%) |
Feb 21, 2006 | 41.78 | 42.33 | 41.64 | 41.84 | 1,873,338 | +0.04(+0.10%) |
Feb 17, 2006 | 41.29 | 41.80 | 41.07 | 41.80 | 1,961,119 | +0.51(+1.24%) |
Feb 16, 2006 | 40.30 | 41.29 | 40.30 | 41.29 | 2,049,300 | +0.93(+2.31%) |
Feb 15, 2006 | 40.38 | 40.69 | 40.23 | 40.36 | 2,150,648 | -0.41(-1.01%) |
Feb 14, 2006 | 40.40 | 40.77 | 39.92 | 40.77 | 3,048,613 | +0.42(+1.04%) |
Feb 13, 2006 | 40.53 | 40.53 | 40.20 | 40.35 | 1,853,587 | +0.30(+0.74%) |
Feb 10, 2006 | 40.42 | 40.85 | 39.93 | 40.05 | 1,476,126 | -0.36(-0.89%) |
Feb 09, 2006 | 40.40 | 40.75 | 40.16 | 40.42 | 1,851,991 | -0.04(-0.09%) |
Feb 08, 2006 | 40.83 | 40.83 | 40.20 | 40.45 | 1,855,183 | -0.25(-0.62%) |
Feb 07, 2006 | 40.90 | 41.10 | 40.60 | 40.70 | 2,580,977 | -0.32(-0.78%) |
Feb 06, 2006 | 40.76 | 41.05 | 40.66 | 41.02 | 1,727,900 | +0.17(+0.40%) |
Feb 03, 2006 | 41.10 | 41.23 | 40.60 | 40.86 | 2,005,808 | -0.72(-1.74%) |
Feb 02, 2006 | 41.53 | 41.80 | 41.34 | 41.58 | 1,700,368 | -0.28(-0.67%) |
Feb 01, 2006 | 41.30 | 41.87 | 41.27 | 41.86 | 1,780,569 | +0.34(+0.81%) |
Jan 31, 2006 | 41.35 | 41.73 | 41.23 | 41.52 | 2,059,076 | -0.08(-0.19%) |
Jan 30, 2006 | 42.12 | 42.18 | 41.58 | 41.60 | 2,053,888 | -0.52(-1.23%) |
Jan 27, 2006 | 41.70 | 42.50 | 41.20 | 42.12 | 4,062,690 | +1.23(+3.02%) |
Jan 26, 2006 | 40.72 | 40.93 | 40.45 | 40.89 | 3,098,090 | +0.17(+0.42%) |
Jan 25, 2006 | 41.05 | 41.35 | 40.55 | 40.72 | 1,810,295 | -0.35(-0.84%) |
Jan 24, 2006 | 40.93 | 41.35 | 40.92 | 41.06 | 3,544,379 | +0.13(+0.32%) |
Jan 23, 2006 | 40.51 | 41.04 | 40.48 | 40.93 | 1,472,336 | +0.46(+1.13%) |
Jan 20, 2006 | 41.06 | 41.13 | 40.39 | 40.48 | 2,191,745 | -0.61(-1.48%) |
Jan 19, 2006 | 40.52 | 41.19 | 40.45 | 41.08 | 2,661,377 | +0.57(+1.40%) |
Jan 18, 2006 | 40.40 | 40.63 | 40.20 | 40.52 | 1,469,942 | +0.12(+0.29%) |
Jan 17, 2006 | 40.23 | 40.51 | 40.10 | 40.40 | 1,446,400 | +0.02(+0.04%) |
Jan 13, 2006 | 41.00 | 41.01 | 40.33 | 40.39 | 2,115,735 | -0.67(-1.64%) |
Jan 12, 2006 | 41.33 | 41.33 | 40.89 | 41.06 | 3,015,296 | -0.17(-0.40%) |
Jan 11, 2006 | 41.14 | 41.56 | 40.98 | 41.22 | 6,263,812 | +0.08(+0.19%) |
Jan 10, 2006 | 40.60 | 41.16 | 40.47 | 41.14 | 2,626,264 | +0.43(+1.06%) |
Jan 09, 2006 | 40.40 | 40.71 | 40.30 | 40.71 | 1,758,224 | +0.33(+0.81%) |
Jan 06, 2006 | 40.00 | 40.44 | 39.85 | 40.39 | 1,846,405 | +0.54(+1.35%) |
Jan 05, 2006 | 39.47 | 40.16 | 39.44 | 39.85 | 2,223,467 | +0.44(+1.11%) |
Jan 04, 2006 | 39.40 | 39.62 | 39.28 | 39.41 | 2,366,710 | +0.10(+0.25%) |