Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.07 | 38.21 | 37.65 | 37.69 | 1,189,133 | -0.30(-0.80%) |
Mar 30, 2006 | 38.12 | 38.29 | 37.79 | 38.00 | 1,196,061 | -0.17(-0.43%) |
Mar 29, 2006 | 38.07 | 38.36 | 38.01 | 38.16 | 1,222,387 | +0.25(+0.67%) |
Mar 28, 2006 | 38.27 | 38.38 | 37.86 | 37.91 | 1,357,900 | -0.35(-0.91%) |
Mar 27, 2006 | 38.46 | 38.50 | 38.00 | 38.26 | 1,512,119 | -0.28(-0.73%) |
Mar 24, 2006 | 38.70 | 38.81 | 38.35 | 38.54 | 1,254,811 | -0.19(-0.48%) |
Mar 23, 2006 | 39.07 | 39.10 | 38.63 | 38.73 | 1,198,278 | -0.25(-0.65%) |
Mar 22, 2006 | 38.79 | 39.09 | 38.72 | 38.98 | 1,411,939 | +0.20(+0.52%) |
Mar 21, 2006 | 39.26 | 39.38 | 38.45 | 38.78 | 2,474,427 | -0.45(-1.16%) |
Mar 20, 2006 | 39.33 | 39.56 | 38.91 | 39.23 | 2,515,442 | +0.36(+0.93%) |
Mar 17, 2006 | 38.58 | 38.99 | 38.27 | 38.87 | 2,907,570 | +0.97(+2.57%) |
Mar 16, 2006 | 38.25 | 38.25 | 37.70 | 37.90 | 1,457,387 | -0.14(-0.38%) |
Mar 15, 2006 | 38.45 | 38.50 | 37.80 | 38.04 | 1,247,467 | -0.35(-0.92%) |
Mar 14, 2006 | 37.82 | 38.53 | 37.74 | 38.39 | 1,676,591 | +0.69(+1.82%) |
Mar 13, 2006 | 38.05 | 38.11 | 37.69 | 37.71 | 1,161,420 | -0.12(-0.32%) |
Mar 10, 2006 | 37.71 | 37.99 | 37.65 | 37.83 | 1,051,818 | +0.19(+0.52%) |
Mar 09, 2006 | 37.89 | 38.11 | 37.54 | 37.64 | 1,615,763 | -0.35(-0.91%) |
Mar 08, 2006 | 37.38 | 38.03 | 37.35 | 37.98 | 1,785,916 | +0.64(+1.70%) |
Mar 07, 2006 | 37.17 | 37.49 | 37.07 | 37.35 | 1,455,170 | +0.24(+0.64%) |
Mar 06, 2006 | 37.06 | 37.45 | 36.93 | 37.11 | 1,180,265 | +0.14(+0.37%) |
Mar 03, 2006 | 36.84 | 37.11 | 36.66 | 36.97 | 1,708,045 | +0.01(+0.04%) |
Mar 02, 2006 | 36.96 | 37.14 | 36.81 | 36.96 | 1,155,324 | -0.14(-0.39%) |
Mar 01, 2006 | 37.05 | 37.28 | 36.89 | 37.10 | 1,672,019 | +0.19(+0.51%) |
Feb 28, 2006 | 37.51 | 37.47 | 36.88 | 36.92 | 2,157,676 | -0.59(-1.58%) |
Feb 27, 2006 | 37.70 | 37.84 | 37.36 | 37.51 | 1,868,083 | -0.35(-0.92%) |
Feb 24, 2006 | 37.82 | 38.02 | 37.59 | 37.85 | 1,279,475 | +0.10(+0.27%) |
Feb 23, 2006 | 38.11 | 38.14 | 37.69 | 37.75 | 1,356,515 | -0.53(-1.40%) |
Feb 22, 2006 | 38.10 | 38.45 | 38.08 | 38.29 | 1,198,416 | +0.10(+0.26%) |
Feb 21, 2006 | 38.95 | 38.97 | 37.89 | 38.19 | 1,482,328 | -0.53(-1.38%) |
Feb 17, 2006 | 38.54 | 38.97 | 38.35 | 38.72 | 2,013,018 | +0.47(+1.23%) |
Feb 16, 2006 | 37.74 | 38.29 | 37.74 | 38.25 | 1,360,672 | +0.51(+1.34%) |
Feb 15, 2006 | 37.53 | 38.01 | 37.24 | 37.74 | 1,763,469 | +0.14(+0.36%) |
Feb 14, 2006 | 37.17 | 37.74 | 37.03 | 37.61 | 2,173,334 | +0.39(+1.05%) |
Feb 13, 2006 | 37.35 | 37.46 | 37.19 | 37.22 | 1,063,873 | -0.06(-0.17%) |
Feb 10, 2006 | 36.63 | 37.43 | 36.63 | 37.28 | 1,640,150 | +0.65(+1.77%) |
Feb 09, 2006 | 36.77 | 36.79 | 36.53 | 36.63 | 1,439,652 | -0.06(-0.18%) |
Feb 08, 2006 | 36.83 | 36.97 | 36.63 | 36.70 | 1,444,501 | -0.17(-0.47%) |
Feb 07, 2006 | 36.81 | 37.09 | 36.76 | 36.87 | 1,031,727 | +0.02(+0.06%) |
Feb 06, 2006 | 37.19 | 37.32 | 36.69 | 36.85 | 1,103,917 | -0.34(-0.91%) |
Feb 03, 2006 | 36.97 | 37.32 | 36.92 | 37.19 | 1,257,028 | +0.01(+0.04%) |
Feb 02, 2006 | 37.38 | 37.66 | 37.10 | 37.17 | 1,518,077 | -0.36(-0.96%) |
Feb 01, 2006 | 36.82 | 37.60 | 36.82 | 37.54 | 1,672,434 | +0.58(+1.58%) |
Jan 31, 2006 | 37.60 | 37.81 | 36.82 | 36.95 | 2,404,870 | -0.33(-0.89%) |
Jan 30, 2006 | 37.39 | 37.44 | 36.86 | 37.28 | 2,038,652 | -0.01(-0.04%) |
Jan 27, 2006 | 37.45 | 37.50 | 37.02 | 37.30 | 1,610,220 | +0.00(+0.00%) |
Jan 26, 2006 | 38.03 | 38.18 | 37.10 | 37.30 | 2,121,512 | -0.45(-1.19%) |
Jan 25, 2006 | 39.04 | 39.04 | 37.28 | 37.74 | 5,672,977 | -1.30(-3.33%) |
Jan 24, 2006 | 38.90 | 39.27 | 38.77 | 39.04 | 1,173,475 | +0.40(+1.05%) |
Jan 23, 2006 | 39.26 | 39.26 | 38.59 | 38.64 | 1,216,014 | -0.64(-1.62%) |
Jan 20, 2006 | 39.77 | 39.78 | 39.12 | 39.27 | 1,065,536 | -0.53(-1.34%) |
Jan 19, 2006 | 39.91 | 40.01 | 39.64 | 39.81 | 967,850 | +0.04(+0.11%) |
Jan 18, 2006 | 39.69 | 39.91 | 39.66 | 39.77 | 1,988,077 | +0.02(+0.05%) |
Jan 17, 2006 | 39.33 | 39.94 | 39.33 | 39.74 | 1,564,634 | +0.45(+1.14%) |
Jan 13, 2006 | 39.19 | 39.46 | 39.19 | 39.30 | 1,348,617 | +0.19(+0.48%) |
Jan 12, 2006 | 38.89 | 39.20 | 38.81 | 39.11 | 991,267 | +0.14(+0.37%) |
Jan 11, 2006 | 39.13 | 39.22 | 38.79 | 38.96 | 1,342,936 | -0.12(-0.31%) |
Jan 10, 2006 | 39.19 | 39.31 | 39.08 | 39.09 | 1,156,294 | -0.21(-0.53%) |
Jan 09, 2006 | 39.17 | 39.47 | 39.02 | 39.30 | 977,134 | +0.04(+0.09%) |
Jan 06, 2006 | 39.59 | 39.77 | 39.07 | 39.26 | 1,348,201 | -0.30(-0.77%) |
Jan 05, 2006 | 39.63 | 39.78 | 39.43 | 39.56 | 887,623 | +0.01(+0.04%) |
Jan 04, 2006 | 39.75 | 39.88 | 39.34 | 39.55 | 1,510,318 | -0.04(-0.09%) |