Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.74 | 39.11 | 38.62 | 38.87 | 2,274,792 | +0.19(+0.50%) |
Mar 30, 2006 | 38.42 | 38.99 | 38.39 | 38.68 | 2,387,607 | +0.22(+0.56%) |
Mar 29, 2006 | 38.40 | 38.78 | 38.18 | 38.46 | 2,735,371 | -0.05(-0.13%) |
Mar 28, 2006 | 38.52 | 38.69 | 38.01 | 38.51 | 1,888,635 | -0.09(-0.24%) |
Mar 27, 2006 | 37.63 | 39.06 | 37.63 | 38.60 | 2,113,152 | +0.29(+0.75%) |
Mar 24, 2006 | 38.19 | 38.41 | 37.58 | 38.32 | 1,917,986 | +0.29(+0.78%) |
Mar 23, 2006 | 39.34 | 39.35 | 37.94 | 38.02 | 3,047,802 | -1.32(-3.36%) |
Mar 22, 2006 | 38.40 | 39.36 | 38.40 | 39.34 | 1,634,768 | +0.86(+2.22%) |
Mar 21, 2006 | 39.03 | 39.49 | 38.36 | 38.49 | 2,340,311 | -0.32(-0.83%) |
Mar 20, 2006 | 38.78 | 39.28 | 38.40 | 38.81 | 1,724,491 | +0.04(+0.09%) |
Mar 17, 2006 | 38.82 | 39.08 | 38.24 | 38.78 | 3,178,978 | +0.21(+0.54%) |
Mar 16, 2006 | 39.01 | 39.02 | 38.37 | 38.57 | 3,011,495 | -0.19(-0.50%) |
Mar 15, 2006 | 38.28 | 38.82 | 37.85 | 38.76 | 4,989,297 | +1.75(+4.72%) |
Mar 14, 2006 | 36.91 | 37.22 | 36.55 | 37.02 | 2,244,050 | +0.20(+0.55%) |
Mar 13, 2006 | 36.82 | 37.09 | 36.64 | 36.81 | 2,506,681 | +0.27(+0.75%) |
Mar 10, 2006 | 35.55 | 36.54 | 35.48 | 36.54 | 3,035,699 | +1.06(+3.00%) |
Mar 09, 2006 | 35.28 | 35.94 | 35.24 | 35.48 | 2,376,061 | +0.28(+0.80%) |
Mar 08, 2006 | 35.58 | 35.94 | 34.59 | 35.20 | 3,958,804 | -0.85(-2.35%) |
Mar 07, 2006 | 36.91 | 37.04 | 35.61 | 36.04 | 3,566,804 | -1.09(-2.94%) |
Mar 06, 2006 | 37.40 | 37.46 | 36.86 | 37.14 | 2,772,373 | -0.33(-0.88%) |
Mar 03, 2006 | 37.03 | 37.65 | 36.81 | 37.47 | 2,693,082 | +0.37(+0.99%) |
Mar 02, 2006 | 37.45 | 37.60 | 37.01 | 37.10 | 3,327,821 | -0.34(-0.90%) |
Mar 01, 2006 | 36.79 | 37.53 | 36.79 | 37.44 | 3,724,411 | +0.65(+1.76%) |
Feb 28, 2006 | 36.89 | 36.88 | 36.30 | 36.79 | 3,865,742 | -0.10(-0.27%) |
Feb 27, 2006 | 36.26 | 36.95 | 36.09 | 36.89 | 2,479,416 | +0.98(+2.72%) |
Feb 24, 2006 | 35.93 | 36.25 | 35.79 | 35.92 | 1,793,765 | -0.24(-0.68%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.12 | 36.16 | 2,274,097 | -0.36(-0.98%) |
Feb 22, 2006 | 36.26 | 36.65 | 36.09 | 36.52 | 4,315,331 | +0.43(+1.20%) |
Feb 21, 2006 | 35.94 | 36.12 | 35.59 | 36.09 | 3,143,367 | +0.61(+1.72%) |
Feb 17, 2006 | 35.81 | 35.85 | 35.27 | 35.48 | 2,711,305 | -0.47(-1.30%) |
Feb 16, 2006 | 36.66 | 36.66 | 35.77 | 35.94 | 3,469,152 | -0.55(-1.52%) |
Feb 15, 2006 | 35.33 | 36.51 | 35.27 | 36.50 | 4,092,484 | +0.81(+2.28%) |
Feb 14, 2006 | 34.78 | 35.94 | 34.78 | 35.69 | 3,802,449 | +0.98(+2.84%) |
Feb 13, 2006 | 35.43 | 35.44 | 34.57 | 34.70 | 2,712,140 | -0.52(-1.49%) |
Feb 10, 2006 | 34.78 | 35.28 | 34.34 | 35.23 | 2,566,914 | +0.45(+1.28%) |
Feb 09, 2006 | 34.71 | 34.99 | 34.61 | 34.78 | 2,917,181 | +0.06(+0.17%) |
Feb 08, 2006 | 35.23 | 35.23 | 34.36 | 34.72 | 3,947,675 | -0.47(-1.33%) |
Feb 07, 2006 | 35.76 | 35.78 | 35.05 | 35.19 | 2,340,728 | -0.58(-1.61%) |
Feb 06, 2006 | 35.36 | 36.07 | 35.25 | 35.76 | 4,407,558 | +0.37(+1.04%) |
Feb 03, 2006 | 35.07 | 35.63 | 34.94 | 35.40 | 2,957,383 | +0.32(+0.92%) |
Feb 02, 2006 | 35.48 | 35.56 | 34.69 | 35.07 | 3,636,913 | -0.55(-1.53%) |
Feb 01, 2006 | 35.85 | 35.87 | 34.94 | 35.62 | 3,649,572 | -0.21(-0.58%) |
Jan 31, 2006 | 35.66 | 35.90 | 35.42 | 35.83 | 5,118,109 | +0.14(+0.38%) |
Jan 30, 2006 | 35.53 | 35.89 | 35.40 | 35.69 | 3,491,131 | +0.12(+0.34%) |
Jan 27, 2006 | 35.86 | 35.86 | 35.20 | 35.57 | 4,833,221 | -0.27(-0.74%) |
Jan 26, 2006 | 34.51 | 35.87 | 34.39 | 35.84 | 6,387,030 | +1.59(+4.64%) |
Jan 25, 2006 | 34.33 | 34.74 | 33.79 | 34.25 | 7,144,876 | +1.32(+4.02%) |
Jan 24, 2006 | 33.05 | 33.50 | 32.78 | 32.92 | 5,919,635 | +0.25(+0.77%) |
Jan 23, 2006 | 32.28 | 32.77 | 32.20 | 32.67 | 4,370,556 | +0.85(+2.67%) |
Jan 20, 2006 | 32.21 | 32.21 | 31.49 | 31.82 | 3,922,775 | -0.24(-0.74%) |
Jan 19, 2006 | 31.24 | 32.14 | 31.18 | 32.06 | 3,963,811 | +1.15(+3.72%) |
Jan 18, 2006 | 30.49 | 31.16 | 30.37 | 30.91 | 3,307,233 | +0.42(+1.39%) |
Jan 17, 2006 | 30.23 | 30.66 | 30.22 | 30.49 | 3,298,191 | -0.05(-0.17%) |
Jan 13, 2006 | 30.41 | 30.67 | 30.40 | 30.54 | 2,006,458 | +0.04(+0.14%) |
Jan 12, 2006 | 30.44 | 30.64 | 30.31 | 30.49 | 2,697,951 | -0.06(-0.19%) |
Jan 11, 2006 | 30.52 | 30.75 | 30.44 | 30.55 | 3,358,563 | +0.06(+0.19%) |
Jan 10, 2006 | 30.26 | 31.80 | 30.01 | 30.49 | 4,360,262 | +0.02(+0.07%) |
Jan 09, 2006 | 30.19 | 30.85 | 30.19 | 30.47 | 4,975,248 | +0.17(+0.55%) |
Jan 06, 2006 | 30.80 | 30.62 | 29.63 | 30.31 | 9,033,373 | -0.50(-1.61%) |
Jan 05, 2006 | 31.26 | 31.26 | 30.72 | 30.80 | 3,281,360 | -0.50(-1.61%) |
Jan 04, 2006 | 31.37 | 31.73 | 31.24 | 31.31 | 3,527,576 | +0.07(+0.23%) |