Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.32 | 38.58 | 37.97 | 38.29 | 2,288,521 | -0.14(-0.36%) |
Mar 30, 2006 | 38.71 | 38.71 | 38.34 | 38.43 | 1,534,826 | -0.29(-0.76%) |
Mar 29, 2006 | 38.81 | 38.99 | 38.65 | 38.73 | 1,783,930 | -0.18(-0.45%) |
Mar 28, 2006 | 40.11 | 40.11 | 38.90 | 38.90 | 1,389,357 | -0.56(-1.42%) |
Mar 27, 2006 | 40.35 | 40.35 | 39.27 | 39.46 | 1,681,789 | -0.23(-0.58%) |
Mar 24, 2006 | 40.68 | 40.68 | 39.49 | 39.69 | 2,427,063 | -0.43(-1.06%) |
Mar 23, 2006 | 40.68 | 40.68 | 40.08 | 40.12 | 1,346,436 | -0.63(-1.55%) |
Mar 22, 2006 | 40.60 | 40.80 | 40.52 | 40.75 | 771,216 | -0.05(-0.13%) |
Mar 21, 2006 | 41.69 | 41.82 | 40.74 | 40.80 | 1,370,749 | -0.88(-2.10%) |
Mar 20, 2006 | 41.38 | 42.08 | 41.35 | 41.68 | 1,440,971 | +0.13(+0.32%) |
Mar 17, 2006 | 41.60 | 41.63 | 41.26 | 41.55 | 1,605,455 | -0.16(-0.39%) |
Mar 16, 2006 | 41.60 | 41.88 | 41.44 | 41.71 | 1,544,470 | +0.30(+0.73%) |
Mar 15, 2006 | 41.38 | 41.60 | 40.94 | 41.41 | 1,319,543 | +0.01(+0.02%) |
Mar 14, 2006 | 41.03 | 41.74 | 40.91 | 41.40 | 1,864,746 | +0.24(+0.57%) |
Mar 13, 2006 | 40.37 | 41.19 | 40.35 | 41.16 | 1,329,866 | +0.72(+1.78%) |
Mar 10, 2006 | 39.82 | 40.54 | 39.59 | 40.44 | 1,154,379 | +0.62(+1.55%) |
Mar 09, 2006 | 40.49 | 40.54 | 39.76 | 39.82 | 1,410,410 | -0.61(-1.51%) |
Mar 08, 2006 | 40.70 | 40.78 | 40.41 | 40.43 | 1,143,649 | -0.20(-0.49%) |
Mar 07, 2006 | 40.78 | 40.78 | 40.23 | 40.63 | 1,035,260 | +0.49(+1.23%) |
Mar 06, 2006 | 40.71 | 40.86 | 40.04 | 40.14 | 1,133,055 | -0.22(-0.55%) |
Mar 03, 2006 | 41.07 | 41.11 | 40.20 | 40.36 | 2,016,870 | -0.71(-1.72%) |
Mar 02, 2006 | 40.87 | 41.09 | 40.42 | 41.07 | 1,559,954 | -0.09(-0.21%) |
Mar 01, 2006 | 41.16 | 41.23 | 40.88 | 41.16 | 1,252,581 | +0.13(+0.31%) |
Feb 28, 2006 | 41.26 | 41.23 | 40.57 | 41.03 | 1,918,533 | -0.23(-0.55%) |
Feb 27, 2006 | 40.73 | 41.30 | 40.64 | 41.26 | 1,061,203 | +0.51(+1.25%) |
Feb 24, 2006 | 41.15 | 41.16 | 40.52 | 40.75 | 1,019,233 | -0.40(-0.97%) |
Feb 23, 2006 | 41.34 | 41.43 | 40.66 | 41.15 | 1,933,202 | -0.38(-0.90%) |
Feb 22, 2006 | 40.86 | 41.66 | 40.74 | 41.52 | 1,576,253 | +0.94(+2.32%) |
Feb 21, 2006 | 40.46 | 40.60 | 40.24 | 40.58 | 1,313,023 | +0.44(+1.10%) |
Feb 17, 2006 | 40.36 | 40.46 | 39.93 | 40.14 | 1,152,342 | -0.25(-0.62%) |
Feb 16, 2006 | 40.52 | 40.57 | 39.98 | 40.39 | 1,192,818 | -0.13(-0.31%) |
Feb 15, 2006 | 40.21 | 40.62 | 40.01 | 40.52 | 1,299,848 | +0.31(+0.77%) |
Feb 14, 2006 | 39.02 | 40.33 | 39.02 | 40.21 | 2,219,929 | +1.41(+3.62%) |
Feb 13, 2006 | 38.96 | 39.04 | 38.63 | 38.80 | 1,214,957 | -0.15(-0.40%) |
Feb 10, 2006 | 38.65 | 39.00 | 38.53 | 38.95 | 2,295,584 | +0.30(+0.78%) |
Feb 09, 2006 | 39.09 | 39.20 | 38.64 | 38.65 | 2,355,483 | -0.44(-1.13%) |
Feb 08, 2006 | 39.70 | 40.10 | 38.99 | 39.09 | 2,326,144 | -0.78(-1.96%) |
Feb 07, 2006 | 39.96 | 40.15 | 39.65 | 39.87 | 1,792,758 | -0.04(-0.11%) |
Feb 06, 2006 | 39.68 | 39.98 | 39.51 | 39.92 | 1,197,843 | +0.10(+0.26%) |
Feb 03, 2006 | 39.87 | 39.99 | 39.32 | 39.82 | 1,889,873 | -0.24(-0.59%) |
Feb 02, 2006 | 40.54 | 40.80 | 39.83 | 40.05 | 2,027,600 | -0.49(-1.20%) |
Feb 01, 2006 | 40.86 | 41.23 | 40.31 | 40.54 | 2,166,142 | +0.23(+0.57%) |
Jan 31, 2006 | 40.35 | 40.52 | 40.09 | 40.31 | 2,542,378 | -0.15(-0.38%) |
Jan 30, 2006 | 40.11 | 40.71 | 39.51 | 40.46 | 1,847,768 | +0.97(+2.46%) |
Jan 27, 2006 | 39.27 | 39.71 | 39.22 | 39.49 | 2,395,823 | +0.27(+0.69%) |
Jan 26, 2006 | 38.65 | 39.42 | 38.98 | 39.22 | 2,022,439 | +0.58(+1.51%) |
Jan 25, 2006 | 38.55 | 38.72 | 37.96 | 38.64 | 3,060,009 | +0.10(+0.25%) |
Jan 24, 2006 | 38.91 | 39.12 | 38.51 | 38.54 | 1,593,503 | -0.32(-0.83%) |
Jan 23, 2006 | 38.96 | 39.25 | 38.82 | 38.87 | 1,915,001 | -0.08(-0.21%) |
Jan 20, 2006 | 40.13 | 40.29 | 38.92 | 38.95 | 2,241,389 | -1.21(-3.02%) |
Jan 19, 2006 | 40.49 | 40.68 | 40.11 | 40.16 | 1,269,152 | -0.18(-0.46%) |
Jan 18, 2006 | 40.39 | 40.59 | 40.11 | 40.35 | 932,576 | -0.04(-0.11%) |
Jan 17, 2006 | 40.42 | 40.48 | 39.91 | 40.39 | 1,411,632 | -0.03(-0.07%) |
Jan 13, 2006 | 40.80 | 40.82 | 40.19 | 40.42 | 1,973,270 | -0.38(-0.92%) |
Jan 12, 2006 | 41.69 | 41.74 | 40.80 | 40.80 | 1,633,978 | -0.92(-2.21%) |
Jan 11, 2006 | 41.53 | 41.95 | 41.38 | 41.72 | 1,010,948 | +0.46(+1.11%) |
Jan 10, 2006 | 41.12 | 41.29 | 40.92 | 41.26 | 980,930 | +0.10(+0.25%) |
Jan 09, 2006 | 41.30 | 41.42 | 41.01 | 41.16 | 890,335 | -0.12(-0.29%) |
Jan 06, 2006 | 40.93 | 41.37 | 40.77 | 41.27 | 1,013,121 | +0.53(+1.30%) |
Jan 05, 2006 | 40.96 | 41.00 | 40.39 | 40.74 | 1,276,622 | -0.10(-0.23%) |
Jan 04, 2006 | 40.16 | 41.00 | 40.15 | 40.84 | 1,922,336 | +0.68(+1.71%) |