Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.50 | 46.85 | 45.76 | 45.84 | 2,724,000 | +0.33(+0.73%) |
Mar 30, 2006 | 46.24 | 46.24 | 45.42 | 45.51 | 1,582,400 | -1.07(-2.30%) |
Mar 29, 2006 | 45.40 | 46.70 | 45.40 | 46.58 | 2,361,100 | +1.38(+3.05%) |
Mar 28, 2006 | 45.53 | 45.73 | 45.07 | 45.20 | 1,198,600 | -0.39(-0.86%) |
Mar 27, 2006 | 45.33 | 45.75 | 45.19 | 45.59 | 1,896,500 | +0.41(+0.91%) |
Mar 24, 2006 | 44.95 | 45.56 | 44.91 | 45.18 | 1,345,800 | +0.28(+0.62%) |
Mar 23, 2006 | 45.77 | 45.77 | 44.85 | 44.90 | 1,567,200 | -0.86(-1.88%) |
Mar 22, 2006 | 45.90 | 45.98 | 45.48 | 45.76 | 1,065,100 | -0.23(-0.50%) |
Mar 21, 2006 | 45.53 | 46.27 | 45.50 | 45.99 | 1,600,700 | +0.61(+1.34%) |
Mar 20, 2006 | 45.51 | 45.83 | 45.23 | 45.38 | 1,515,300 | -0.31(-0.68%) |
Mar 17, 2006 | 45.70 | 45.99 | 45.48 | 45.69 | 1,430,500 | +0.16(+0.35%) |
Mar 16, 2006 | 45.21 | 45.73 | 45.12 | 45.53 | 1,096,300 | +0.26(+0.57%) |
Mar 15, 2006 | 44.80 | 45.33 | 44.75 | 45.27 | 2,192,600 | +0.23(+0.51%) |
Mar 14, 2006 | 44.65 | 45.08 | 44.31 | 45.04 | 1,261,600 | +0.34(+0.76%) |
Mar 13, 2006 | 44.32 | 44.79 | 44.04 | 44.70 | 1,052,400 | +0.38(+0.86%) |
Mar 10, 2006 | 44.06 | 44.42 | 43.82 | 44.32 | 1,439,500 | +0.18(+0.41%) |
Mar 09, 2006 | 43.58 | 44.28 | 43.35 | 44.14 | 1,753,700 | +0.72(+1.66%) |
Mar 08, 2006 | 43.85 | 43.95 | 43.20 | 43.42 | 1,489,000 | -0.36(-0.82%) |
Mar 07, 2006 | 43.85 | 44.04 | 43.50 | 43.78 | 1,107,000 | +0.05(+0.11%) |
Mar 06, 2006 | 44.11 | 44.31 | 43.61 | 43.73 | 1,489,700 | -0.47(-1.06%) |
Mar 03, 2006 | 43.99 | 44.55 | 43.77 | 44.20 | 1,488,700 | +0.22(+0.50%) |
Mar 02, 2006 | 43.68 | 44.20 | 43.46 | 43.98 | 1,557,700 | +0.30(+0.69%) |
Mar 01, 2006 | 43.43 | 43.82 | 43.34 | 43.68 | 1,266,300 | +0.28(+0.65%) |
Feb 28, 2006 | 43.93 | 43.92 | 43.29 | 43.40 | 1,891,300 | -0.53(-1.21%) |
Feb 27, 2006 | 43.14 | 44.10 | 43.14 | 43.93 | 2,232,000 | +0.69(+1.60%) |
Feb 24, 2006 | 43.10 | 43.35 | 42.83 | 43.24 | 1,286,200 | +0.25(+0.58%) |
Feb 23, 2006 | 43.25 | 43.40 | 42.99 | 42.99 | 1,566,600 | -0.41(-0.94%) |
Feb 22, 2006 | 43.00 | 43.57 | 42.85 | 43.40 | 1,747,300 | +0.63(+1.47%) |
Feb 21, 2006 | 43.02 | 43.31 | 42.76 | 42.77 | 1,736,800 | -0.25(-0.58%) |
Feb 17, 2006 | 43.02 | 43.34 | 42.92 | 43.02 | 1,913,800 | -0.36(-0.83%) |
Feb 16, 2006 | 43.17 | 43.40 | 43.10 | 43.38 | 1,412,300 | +0.09(+0.21%) |
Feb 15, 2006 | 43.50 | 43.53 | 42.84 | 43.29 | 1,926,900 | -0.40(-0.92%) |
Feb 14, 2006 | 42.75 | 43.71 | 42.71 | 43.69 | 2,198,200 | +0.73(+1.70%) |
Feb 13, 2006 | 42.90 | 43.20 | 42.64 | 42.96 | 1,164,000 | +0.17(+0.40%) |
Feb 10, 2006 | 42.04 | 42.94 | 41.92 | 42.79 | 1,285,100 | +0.76(+1.81%) |
Feb 09, 2006 | 41.69 | 42.18 | 41.33 | 42.03 | 1,153,100 | +0.27(+0.65%) |
Feb 08, 2006 | 41.62 | 41.79 | 41.06 | 41.76 | 1,148,500 | +0.09(+0.22%) |
Feb 07, 2006 | 42.20 | 42.20 | 41.63 | 41.67 | 1,621,700 | -0.45(-1.07%) |
Feb 06, 2006 | 41.39 | 42.19 | 41.31 | 42.12 | 1,954,300 | +0.69(+1.67%) |
Feb 03, 2006 | 40.83 | 41.84 | 40.80 | 41.43 | 1,958,500 | +0.40(+0.97%) |
Feb 02, 2006 | 41.40 | 42.46 | 40.57 | 41.03 | 2,117,800 | -0.36(-0.87%) |
Feb 01, 2006 | 40.89 | 41.50 | 40.83 | 41.39 | 1,811,300 | +0.42(+1.03%) |
Jan 31, 2006 | 41.30 | 41.50 | 40.96 | 40.97 | 2,645,900 | -0.65(-1.56%) |
Jan 30, 2006 | 41.32 | 41.62 | 40.75 | 41.62 | 1,276,100 | +0.27(+0.65%) |
Jan 27, 2006 | 41.58 | 41.63 | 41.19 | 41.35 | 1,169,100 | -0.23(-0.55%) |
Jan 26, 2006 | 41.00 | 41.96 | 41.00 | 41.58 | 2,063,600 | +0.76(+1.86%) |
Jan 25, 2006 | 40.80 | 40.87 | 40.60 | 40.82 | 1,764,900 | -0.02(-0.05%) |
Jan 24, 2006 | 40.40 | 40.93 | 40.40 | 40.84 | 1,656,400 | +0.53(+1.31%) |
Jan 23, 2006 | 40.30 | 40.52 | 40.24 | 40.31 | 1,547,900 | +0.18(+0.45%) |
Jan 20, 2006 | 40.42 | 40.42 | 40.01 | 40.13 | 1,219,300 | -0.43(-1.06%) |
Jan 19, 2006 | 40.33 | 40.61 | 40.20 | 40.56 | 940,600 | +0.23(+0.57%) |
Jan 18, 2006 | 40.31 | 40.52 | 40.22 | 40.33 | 1,003,600 | +0.03(+0.07%) |
Jan 17, 2006 | 40.56 | 40.72 | 40.21 | 40.30 | 1,012,200 | -0.56(-1.37%) |
Jan 13, 2006 | 40.46 | 40.90 | 40.40 | 40.86 | 1,255,600 | +0.34(+0.84%) |
Jan 12, 2006 | 40.80 | 40.81 | 40.47 | 40.52 | 1,254,200 | -0.28(-0.69%) |
Jan 11, 2006 | 40.52 | 40.80 | 40.19 | 40.80 | 1,322,300 | +0.19(+0.47%) |
Jan 10, 2006 | 40.23 | 40.61 | 39.98 | 40.61 | 1,794,700 | +0.18(+0.45%) |
Jan 09, 2006 | 39.94 | 40.50 | 39.88 | 40.43 | 1,190,700 | +0.17(+0.42%) |
Jan 06, 2006 | 40.20 | 40.39 | 40.04 | 40.26 | 1,038,000 | +0.22(+0.55%) |
Jan 05, 2006 | 39.90 | 40.04 | 39.54 | 40.04 | 1,533,800 | +0.05(+0.13%) |
Jan 04, 2006 | 39.91 | 40.02 | 39.75 | 39.99 | 2,337,900 | -0.01(-0.02%) |