Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.14 | 39.71 | 39.08 | 39.58 | 1,697,704 | +0.44(+1.13%) |
Mar 30, 2006 | 38.95 | 39.56 | 38.60 | 39.14 | 2,233,065 | +0.31(+0.81%) |
Mar 29, 2006 | 37.30 | 39.03 | 37.10 | 38.83 | 3,655,067 | +2.59(+7.16%) |
Mar 28, 2006 | 35.54 | 37.27 | 35.53 | 36.24 | 2,481,043 | +0.70(+1.96%) |
Mar 27, 2006 | 35.53 | 35.90 | 35.43 | 35.54 | 1,387,661 | -0.25(-0.69%) |
Mar 24, 2006 | 36.44 | 36.59 | 35.64 | 35.79 | 1,760,754 | -0.61(-1.68%) |
Mar 23, 2006 | 37.61 | 37.77 | 36.40 | 36.40 | 1,619,454 | -1.03(-2.75%) |
Mar 22, 2006 | 37.87 | 38.29 | 37.30 | 37.43 | 692,986 | -0.32(-0.85%) |
Mar 21, 2006 | 37.87 | 38.26 | 37.66 | 37.75 | 459,363 | -0.11(-0.30%) |
Mar 20, 2006 | 37.69 | 38.03 | 37.34 | 37.87 | 1,021,324 | -0.15(-0.39%) |
Mar 17, 2006 | 38.38 | 38.52 | 37.81 | 38.01 | 832,034 | -0.16(-0.41%) |
Mar 16, 2006 | 36.59 | 38.54 | 36.39 | 38.17 | 2,510,457 | +1.58(+4.31%) |
Mar 15, 2006 | 36.98 | 37.16 | 36.14 | 36.59 | 1,215,259 | -0.28(-0.77%) |
Mar 14, 2006 | 36.32 | 37.05 | 36.27 | 36.88 | 1,323,063 | +0.49(+1.35%) |
Mar 13, 2006 | 35.90 | 36.57 | 35.90 | 36.39 | 1,703,755 | +0.50(+1.41%) |
Mar 10, 2006 | 36.44 | 36.66 | 35.78 | 35.88 | 1,956,518 | -0.56(-1.54%) |
Mar 09, 2006 | 37.45 | 37.45 | 36.34 | 36.44 | 3,252,138 | -1.39(-3.68%) |
Mar 08, 2006 | 38.18 | 38.18 | 37.25 | 37.84 | 2,186,341 | -0.34(-0.89%) |
Mar 07, 2006 | 38.78 | 38.82 | 37.85 | 38.18 | 1,239,184 | -0.96(-2.45%) |
Mar 06, 2006 | 39.72 | 39.72 | 38.77 | 39.14 | 987,125 | -0.51(-1.29%) |
Mar 03, 2006 | 39.75 | 39.79 | 39.45 | 39.65 | 628,388 | -0.10(-0.25%) |
Mar 02, 2006 | 39.71 | 40.00 | 39.35 | 39.75 | 1,455,637 | -0.11(-0.29%) |
Mar 01, 2006 | 40.35 | 40.43 | 39.80 | 39.86 | 1,538,249 | -0.42(-1.04%) |
Feb 28, 2006 | 40.89 | 41.03 | 40.23 | 40.28 | 822,886 | -0.61(-1.49%) |
Feb 27, 2006 | 41.35 | 41.39 | 40.61 | 40.89 | 803,464 | +0.07(+0.17%) |
Feb 24, 2006 | 40.98 | 41.01 | 40.00 | 40.82 | 1,263,391 | -0.41(-1.00%) |
Feb 23, 2006 | 40.91 | 41.35 | 40.68 | 41.23 | 690,312 | +0.33(+0.80%) |
Feb 22, 2006 | 40.61 | 41.17 | 40.37 | 40.91 | 1,245,377 | +0.74(+1.84%) |
Feb 21, 2006 | 41.28 | 41.55 | 40.00 | 40.17 | 1,491,947 | -1.12(-2.70%) |
Feb 17, 2006 | 41.39 | 41.55 | 41.21 | 41.28 | 985,436 | -0.04(-0.09%) |
Feb 16, 2006 | 40.68 | 41.39 | 40.57 | 41.32 | 1,775,249 | +0.91(+2.25%) |
Feb 15, 2006 | 40.29 | 40.57 | 40.22 | 40.41 | 1,093,663 | +0.01(+0.04%) |
Feb 14, 2006 | 39.44 | 40.50 | 39.43 | 40.39 | 1,512,354 | +0.92(+2.34%) |
Feb 13, 2006 | 39.48 | 39.71 | 39.47 | 39.47 | 1,790,730 | +0.01(+0.04%) |
Feb 10, 2006 | 40.70 | 40.93 | 39.38 | 39.46 | 2,138,209 | -0.67(-1.66%) |
Feb 09, 2006 | 42.23 | 42.23 | 39.29 | 40.12 | 6,772,239 | -2.10(-4.98%) |
Feb 08, 2006 | 42.63 | 42.73 | 41.99 | 42.23 | 3,185,147 | -0.61(-1.43%) |
Feb 07, 2006 | 41.78 | 43.34 | 41.78 | 42.84 | 1,619,313 | +1.19(+2.87%) |
Feb 06, 2006 | 42.65 | 42.86 | 41.53 | 41.65 | 1,475,762 | -0.83(-1.96%) |
Feb 03, 2006 | 42.12 | 42.79 | 42.10 | 42.48 | 917,742 | +0.36(+0.84%) |
Feb 02, 2006 | 42.63 | 43.00 | 41.82 | 42.12 | 2,160,727 | -0.36(-0.84%) |
Feb 01, 2006 | 41.92 | 43.63 | 41.92 | 42.48 | 5,254,677 | +0.58(+1.39%) |
Jan 31, 2006 | 41.28 | 42.16 | 40.96 | 41.89 | 1,773,701 | +0.70(+1.71%) |
Jan 30, 2006 | 41.66 | 41.77 | 41.08 | 41.19 | 1,078,604 | -0.33(-0.80%) |
Jan 27, 2006 | 41.90 | 41.92 | 40.76 | 41.52 | 1,102,529 | -0.37(-0.88%) |
Jan 26, 2006 | 41.45 | 42.54 | 41.35 | 41.89 | 1,799,315 | +0.62(+1.50%) |
Jan 25, 2006 | 40.96 | 41.52 | 40.57 | 41.28 | 919,290 | +0.49(+1.20%) |
Jan 24, 2006 | 40.11 | 40.87 | 40.07 | 40.79 | 1,269,443 | +0.82(+2.04%) |
Jan 23, 2006 | 40.43 | 40.57 | 39.46 | 39.97 | 1,801,708 | -0.46(-1.14%) |
Jan 20, 2006 | 41.39 | 41.39 | 40.29 | 40.43 | 1,021,606 | -0.90(-2.17%) |
Jan 19, 2006 | 41.47 | 41.82 | 41.15 | 41.33 | 748,295 | +0.03(+0.07%) |
Jan 18, 2006 | 41.09 | 41.39 | 40.76 | 41.30 | 898,461 | +0.21(+0.50%) |
Jan 17, 2006 | 41.57 | 41.71 | 40.68 | 41.09 | 1,206,815 | -0.79(-1.88%) |
Jan 13, 2006 | 41.62 | 41.93 | 41.42 | 41.88 | 1,058,901 | +0.18(+0.44%) |
Jan 12, 2006 | 41.49 | 41.92 | 41.30 | 41.70 | 1,155,446 | +0.21(+0.50%) |
Jan 11, 2006 | 41.42 | 41.73 | 41.29 | 41.49 | 1,585,537 | -0.01(-0.02%) |
Jan 10, 2006 | 40.39 | 41.74 | 40.32 | 41.50 | 1,617,765 | +1.08(+2.67%) |
Jan 09, 2006 | 41.03 | 41.07 | 40.34 | 40.42 | 999,228 | -0.75(-1.81%) |
Jan 06, 2006 | 41.72 | 41.92 | 40.59 | 41.16 | 1,146,580 | -0.38(-0.91%) |
Jan 05, 2006 | 41.60 | 41.92 | 41.34 | 41.54 | 1,101,544 | -0.24(-0.58%) |
Jan 04, 2006 | 41.90 | 42.59 | 41.31 | 41.78 | 1,952,155 | +0.92(+2.26%) |