Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 41.80 | 42.04 | 40.96 | 41.90 | 1,400,900 | +0.01(+0.02%) |
Mar 30, 2006 | 41.45 | 42.33 | 41.30 | 41.89 | 1,994,700 | +0.81(+1.97%) |
Mar 29, 2006 | 40.25 | 41.29 | 40.00 | 41.08 | 1,036,100 | +0.39(+0.96%) |
Mar 28, 2006 | 40.85 | 41.20 | 40.60 | 40.69 | 1,391,200 | +0.08(+0.20%) |
Mar 27, 2006 | 41.00 | 41.00 | 40.06 | 40.61 | 1,624,800 | -0.76(-1.84%) |
Mar 24, 2006 | 40.50 | 41.48 | 40.50 | 41.37 | 2,020,600 | +0.90(+2.22%) |
Mar 23, 2006 | 38.75 | 41.00 | 38.75 | 40.47 | 4,041,600 | +3.28(+8.82%) |
Mar 22, 2006 | 36.91 | 37.90 | 36.84 | 37.19 | 2,189,400 | +0.28(+0.76%) |
Mar 21, 2006 | 37.30 | 37.66 | 36.52 | 36.91 | 2,326,700 | -1.03(-2.71%) |
Mar 20, 2006 | 39.09 | 39.30 | 37.69 | 37.94 | 1,500,300 | -1.15(-2.94%) |
Mar 17, 2006 | 39.63 | 39.70 | 38.99 | 39.09 | 2,050,900 | -0.54(-1.36%) |
Mar 16, 2006 | 38.43 | 39.81 | 37.89 | 39.63 | 1,893,300 | +1.21(+3.15%) |
Mar 15, 2006 | 38.64 | 38.81 | 37.81 | 38.42 | 1,624,100 | -0.22(-0.57%) |
Mar 14, 2006 | 38.50 | 38.84 | 37.65 | 38.64 | 1,666,400 | +0.37(+0.97%) |
Mar 13, 2006 | 37.20 | 38.40 | 37.16 | 38.27 | 2,526,500 | +1.35(+3.66%) |
Mar 10, 2006 | 36.04 | 37.35 | 35.97 | 36.92 | 2,047,500 | +0.36(+0.98%) |
Mar 09, 2006 | 36.80 | 36.88 | 35.72 | 36.56 | 1,995,400 | +0.26(+0.72%) |
Mar 08, 2006 | 35.52 | 36.49 | 35.07 | 36.30 | 2,097,700 | -0.09(-0.25%) |
Mar 07, 2006 | 37.83 | 37.98 | 35.97 | 36.39 | 2,093,600 | -1.77(-4.64%) |
Mar 06, 2006 | 39.54 | 39.75 | 38.01 | 38.16 | 1,429,400 | -2.13(-5.29%) |
Mar 03, 2006 | 38.80 | 40.70 | 38.80 | 40.29 | 2,066,800 | +0.87(+2.21%) |
Mar 02, 2006 | 39.10 | 39.80 | 38.91 | 39.42 | 3,482,600 | +0.54(+1.39%) |
Mar 01, 2006 | 38.86 | 39.27 | 38.52 | 38.88 | 1,837,600 | +0.23(+0.60%) |
Feb 28, 2006 | 39.35 | 39.38 | 38.18 | 38.65 | 3,018,300 | -0.70(-1.78%) |
Feb 27, 2006 | 41.00 | 41.00 | 39.24 | 39.35 | 1,640,800 | -1.89(-4.58%) |
Feb 24, 2006 | 42.00 | 42.25 | 41.07 | 41.24 | 1,354,600 | +0.14(+0.34%) |
Feb 23, 2006 | 40.93 | 41.40 | 40.35 | 41.10 | 2,025,000 | +0.23(+0.56%) |
Feb 22, 2006 | 41.48 | 41.48 | 40.45 | 40.87 | 1,461,100 | -1.67(-3.93%) |
Feb 21, 2006 | 43.14 | 43.51 | 42.23 | 42.54 | 1,639,800 | -0.08(-0.19%) |
Feb 17, 2006 | 44.10 | 44.10 | 42.56 | 42.62 | 1,879,300 | +0.06(+0.14%) |
Feb 16, 2006 | 41.60 | 42.81 | 41.17 | 42.56 | 1,330,800 | +2.04(+5.03%) |
Feb 15, 2006 | 41.50 | 41.93 | 40.31 | 40.52 | 1,862,800 | -0.61(-1.48%) |
Feb 14, 2006 | 40.49 | 41.56 | 38.86 | 41.13 | 2,968,000 | +0.22(+0.54%) |
Feb 13, 2006 | 42.45 | 42.63 | 40.70 | 40.91 | 2,118,400 | -1.63(-3.83%) |
Feb 10, 2006 | 43.75 | 44.44 | 42.02 | 42.54 | 2,435,000 | -1.53(-3.47%) |
Feb 09, 2006 | 46.00 | 46.85 | 44.01 | 44.07 | 2,737,500 | -3.08(-6.53%) |
Feb 08, 2006 | 47.75 | 47.78 | 45.70 | 47.15 | 1,476,100 | -0.02(-0.04%) |
Feb 07, 2006 | 50.35 | 50.36 | 47.10 | 47.17 | 1,279,800 | -3.46(-6.83%) |
Feb 06, 2006 | 50.90 | 51.22 | 49.85 | 50.63 | 828,600 | +0.28(+0.56%) |
Feb 03, 2006 | 50.55 | 50.84 | 49.77 | 50.35 | 733,400 | -0.24(-0.47%) |
Feb 02, 2006 | 50.80 | 51.68 | 49.83 | 50.59 | 900,200 | -0.96(-1.86%) |
Feb 01, 2006 | 52.40 | 53.07 | 51.41 | 51.55 | 1,020,000 | -0.85(-1.62%) |
Jan 31, 2006 | 51.55 | 52.42 | 50.87 | 52.40 | 1,239,700 | +0.85(+1.65%) |
Jan 30, 2006 | 50.70 | 51.95 | 50.50 | 51.55 | 917,000 | +1.73(+3.47%) |
Jan 27, 2006 | 49.36 | 50.25 | 49.41 | 49.82 | 1,017,800 | +0.47(+0.95%) |
Jan 26, 2006 | 51.00 | 51.00 | 48.42 | 49.35 | 1,524,700 | -0.50(-1.00%) |
Jan 25, 2006 | 51.80 | 52.05 | 49.49 | 49.85 | 1,010,400 | -1.85(-3.58%) |
Jan 24, 2006 | 51.65 | 52.48 | 51.50 | 51.70 | 702,900 | -0.33(-0.63%) |
Jan 23, 2006 | 51.67 | 52.25 | 50.97 | 52.03 | 860,800 | +0.35(+0.68%) |
Jan 20, 2006 | 52.20 | 54.50 | 51.52 | 51.68 | 2,684,200 | -0.06(-0.12%) |
Jan 19, 2006 | 50.15 | 51.80 | 49.72 | 51.74 | 1,064,800 | +1.59(+3.17%) |
Jan 18, 2006 | 51.20 | 51.20 | 49.22 | 50.15 | 1,329,600 | -1.05(-2.05%) |
Jan 17, 2006 | 51.56 | 51.80 | 50.56 | 51.20 | 1,925,400 | +0.15(+0.29%) |
Jan 13, 2006 | 49.97 | 51.32 | 49.97 | 51.05 | 818,600 | +0.76(+1.51%) |
Jan 12, 2006 | 51.05 | 51.53 | 50.16 | 50.29 | 1,144,400 | -0.36(-0.71%) |
Jan 11, 2006 | 51.27 | 51.55 | 50.35 | 50.65 | 1,052,500 | -0.61(-1.19%) |
Jan 10, 2006 | 51.04 | 51.93 | 51.04 | 51.26 | 934,100 | +0.01(+0.02%) |
Jan 09, 2006 | 51.00 | 51.53 | 50.75 | 51.25 | 754,300 | +0.25(+0.49%) |
Jan 06, 2006 | 50.75 | 51.86 | 50.74 | 51.00 | 1,352,600 | +0.70(+1.39%) |
Jan 05, 2006 | 53.47 | 53.48 | 50.14 | 50.30 | 1,736,300 | -3.17(-5.93%) |
Jan 04, 2006 | 51.80 | 53.57 | 51.21 | 53.47 | 1,638,300 | +1.35(+2.59%) |