Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.37 | 42.71 | 42.31 | 42.55 | 1,348,768 | +0.20(+0.47%) |
Mar 30, 2006 | 42.40 | 43.00 | 42.11 | 42.35 | 712,707 | -0.21(-0.49%) |
Mar 29, 2006 | 42.39 | 42.80 | 42.14 | 42.56 | 856,947 | +0.28(+0.66%) |
Mar 28, 2006 | 41.90 | 42.66 | 41.90 | 42.28 | 1,404,664 | +0.23(+0.55%) |
Mar 27, 2006 | 42.50 | 42.75 | 41.94 | 42.05 | 1,138,604 | -0.50(-1.18%) |
Mar 24, 2006 | 42.26 | 42.72 | 42.12 | 42.55 | 873,258 | +0.25(+0.59%) |
Mar 23, 2006 | 41.88 | 42.32 | 41.55 | 42.30 | 984,200 | +0.23(+0.55%) |
Mar 22, 2006 | 41.74 | 42.28 | 41.39 | 42.07 | 1,197,100 | +0.18(+0.43%) |
Mar 21, 2006 | 42.84 | 43.17 | 41.88 | 41.89 | 1,199,023 | -0.87(-2.03%) |
Mar 20, 2006 | 42.34 | 42.79 | 41.73 | 42.76 | 923,501 | +0.37(+0.87%) |
Mar 17, 2006 | 42.79 | 43.06 | 42.26 | 42.39 | 1,668,021 | -0.27(-0.63%) |
Mar 16, 2006 | 42.32 | 43.05 | 42.30 | 42.66 | 1,575,601 | +0.22(+0.52%) |
Mar 15, 2006 | 42.22 | 42.44 | 42.03 | 42.44 | 1,292,011 | +0.18(+0.43%) |
Mar 14, 2006 | 41.85 | 42.36 | 41.67 | 42.26 | 847,131 | +0.46(+1.10%) |
Mar 13, 2006 | 41.79 | 41.93 | 41.55 | 41.80 | 1,042,261 | +0.01(+0.02%) |
Mar 10, 2006 | 41.89 | 42.35 | 41.41 | 41.79 | 1,206,462 | -0.02(-0.05%) |
Mar 09, 2006 | 42.07 | 42.11 | 41.80 | 41.81 | 1,638,412 | -0.09(-0.21%) |
Mar 08, 2006 | 42.30 | 42.45 | 41.81 | 41.90 | 1,440,542 | -0.29(-0.69%) |
Mar 07, 2006 | 41.44 | 42.37 | 41.16 | 42.19 | 1,699,224 | +0.83(+2.01%) |
Mar 06, 2006 | 41.84 | 42.12 | 41.30 | 41.36 | 1,453,176 | -0.60(-1.43%) |
Mar 03, 2006 | 42.03 | 42.49 | 41.69 | 41.96 | 1,656,537 | -0.33(-0.78%) |
Mar 02, 2006 | 42.67 | 42.96 | 42.17 | 42.29 | 1,616,650 | -0.61(-1.42%) |
Mar 01, 2006 | 41.48 | 43.07 | 41.38 | 42.90 | 2,136,357 | +1.40(+3.37%) |
Feb 28, 2006 | 41.84 | 41.90 | 41.12 | 41.50 | 2,901,167 | -0.34(-0.81%) |
Feb 27, 2006 | 41.68 | 42.01 | 41.28 | 41.84 | 2,575,481 | +0.36(+0.87%) |
Feb 24, 2006 | 42.23 | 42.25 | 41.27 | 41.48 | 2,174,324 | -0.92(-2.17%) |
Feb 23, 2006 | 42.04 | 42.92 | 41.85 | 42.40 | 2,253,681 | +0.64(+1.53%) |
Feb 22, 2006 | 41.26 | 41.97 | 41.15 | 41.76 | 1,336,877 | +0.55(+1.33%) |
Feb 21, 2006 | 41.34 | 41.59 | 40.85 | 41.21 | 1,391,626 | -0.29(-0.70%) |
Feb 17, 2006 | 41.25 | 41.81 | 40.96 | 41.50 | 1,528,926 | +0.10(+0.24%) |
Feb 16, 2006 | 41.30 | 41.73 | 41.10 | 41.40 | 2,271,600 | +0.22(+0.53%) |
Feb 15, 2006 | 40.41 | 41.30 | 40.31 | 41.18 | 1,637,750 | +0.52(+1.28%) |
Feb 14, 2006 | 40.82 | 41.05 | 40.51 | 40.66 | 2,322,917 | -0.13(-0.32%) |
Feb 13, 2006 | 40.38 | 41.14 | 40.38 | 40.79 | 2,606,011 | -0.15(-0.37%) |
Feb 10, 2006 | 40.70 | 41.02 | 40.29 | 40.94 | 2,997,156 | +0.15(+0.37%) |
Feb 09, 2006 | 42.16 | 42.40 | 40.70 | 40.79 | 3,606,059 | -1.39(-3.30%) |
Feb 08, 2006 | 43.03 | 43.35 | 42.10 | 42.18 | 2,315,459 | -0.85(-1.98%) |
Feb 07, 2006 | 42.89 | 43.62 | 42.78 | 43.03 | 2,968,969 | +0.03(+0.07%) |
Feb 06, 2006 | 42.28 | 43.22 | 41.81 | 43.00 | 1,587,921 | +0.52(+1.22%) |
Feb 03, 2006 | 43.10 | 43.28 | 42.38 | 42.48 | 1,762,448 | -1.06(-2.43%) |
Feb 02, 2006 | 43.80 | 43.98 | 43.37 | 43.54 | 1,559,057 | -0.44(-1.00%) |
Feb 01, 2006 | 43.84 | 44.24 | 43.50 | 43.98 | 2,227,235 | +0.00(+0.00%) |
Jan 31, 2006 | 44.93 | 45.00 | 43.76 | 43.98 | 3,346,142 | -0.81(-1.81%) |
Jan 30, 2006 | 45.11 | 45.46 | 44.37 | 44.79 | 1,378,726 | -0.34(-0.75%) |
Jan 27, 2006 | 43.49 | 45.32 | 43.44 | 45.13 | 1,551,729 | +1.39(+3.18%) |
Jan 26, 2006 | 43.02 | 44.10 | 43.50 | 43.74 | 1,851,549 | +0.72(+1.67%) |
Jan 25, 2006 | 43.64 | 43.83 | 42.97 | 43.02 | 1,534,608 | -0.73(-1.67%) |
Jan 24, 2006 | 43.75 | 44.35 | 43.68 | 43.75 | 1,328,272 | -0.02(-0.05%) |
Jan 23, 2006 | 43.51 | 43.98 | 43.38 | 43.77 | 1,122,417 | +0.21(+0.48%) |
Jan 20, 2006 | 44.38 | 44.64 | 43.44 | 43.56 | 1,682,966 | -1.08(-2.42%) |
Jan 19, 2006 | 44.73 | 45.04 | 44.19 | 44.64 | 1,342,071 | +0.00(+0.00%) |
Jan 18, 2006 | 44.43 | 45.11 | 44.32 | 44.64 | 1,362,162 | +0.33(+0.74%) |
Jan 17, 2006 | 43.79 | 44.40 | 43.35 | 44.31 | 1,299,089 | +0.49(+1.12%) |
Jan 13, 2006 | 44.10 | 44.16 | 43.43 | 43.82 | 1,053,953 | -0.06(-0.14%) |
Jan 12, 2006 | 43.86 | 44.44 | 43.73 | 43.88 | 1,323,800 | -0.08(-0.18%) |
Jan 11, 2006 | 44.07 | 44.35 | 43.82 | 43.96 | 1,516,333 | -0.06(-0.14%) |
Jan 10, 2006 | 44.25 | 44.25 | 43.68 | 44.02 | 1,915,826 | -1.13(-2.50%) |
Jan 09, 2006 | 44.71 | 45.18 | 44.50 | 45.15 | 1,302,147 | +0.30(+0.67%) |
Jan 06, 2006 | 44.95 | 44.97 | 44.11 | 44.85 | 1,178,778 | +0.16(+0.36%) |
Jan 05, 2006 | 44.43 | 44.69 | 44.15 | 44.69 | 1,271,098 | +0.39(+0.88%) |
Jan 04, 2006 | 44.00 | 44.31 | 43.37 | 44.30 | 1,584,662 | +0.61(+1.40%) |