Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.62 | 39.02 | 38.62 | 38.80 | 1,264,973 | +0.11(+0.29%) |
Mar 30, 2006 | 38.82 | 38.98 | 38.61 | 38.69 | 1,306,356 | -0.17(-0.43%) |
Mar 29, 2006 | 38.96 | 39.00 | 38.57 | 38.86 | 1,070,304 | -0.10(-0.26%) |
Mar 28, 2006 | 38.76 | 39.24 | 38.63 | 38.96 | 1,573,484 | +0.13(+0.33%) |
Mar 27, 2006 | 38.86 | 38.90 | 38.70 | 38.83 | 966,919 | -0.14(-0.36%) |
Mar 24, 2006 | 38.96 | 39.02 | 38.69 | 38.97 | 795,407 | -0.02(-0.05%) |
Mar 23, 2006 | 38.98 | 39.12 | 38.79 | 38.99 | 1,231,955 | +0.01(+0.02%) |
Mar 22, 2006 | 38.69 | 38.98 | 38.52 | 38.98 | 1,474,283 | +0.25(+0.64%) |
Mar 21, 2006 | 38.70 | 38.89 | 38.39 | 38.73 | 1,298,438 | +0.10(+0.26%) |
Mar 20, 2006 | 38.65 | 38.75 | 38.35 | 38.63 | 824,241 | -0.02(-0.05%) |
Mar 17, 2006 | 38.80 | 38.80 | 38.49 | 38.65 | 1,302,024 | +0.06(+0.16%) |
Mar 16, 2006 | 38.53 | 38.71 | 38.43 | 38.59 | 1,516,712 | +0.26(+0.68%) |
Mar 15, 2006 | 37.95 | 38.39 | 37.92 | 38.33 | 1,033,103 | +0.38(+1.01%) |
Mar 14, 2006 | 37.63 | 38.03 | 37.44 | 37.95 | 1,192,663 | +0.37(+0.98%) |
Mar 13, 2006 | 37.36 | 37.70 | 37.36 | 37.58 | 1,065,075 | -0.17(-0.44%) |
Mar 10, 2006 | 37.48 | 37.75 | 37.31 | 37.75 | 1,609,042 | +0.26(+0.70%) |
Mar 09, 2006 | 37.87 | 37.95 | 37.28 | 37.49 | 2,290,307 | -0.38(-1.01%) |
Mar 08, 2006 | 37.65 | 37.91 | 37.57 | 37.87 | 1,189,675 | +0.14(+0.37%) |
Mar 07, 2006 | 37.55 | 37.73 | 37.09 | 37.73 | 1,461,583 | +0.05(+0.12%) |
Mar 06, 2006 | 38.10 | 38.10 | 37.56 | 37.68 | 1,683,891 | -0.41(-1.09%) |
Mar 03, 2006 | 38.03 | 38.22 | 37.74 | 38.10 | 1,239,724 | +0.04(+0.11%) |
Mar 02, 2006 | 38.13 | 38.13 | 37.84 | 38.06 | 1,298,289 | -0.23(-0.61%) |
Mar 01, 2006 | 38.46 | 38.47 | 38.17 | 38.29 | 1,618,155 | -0.07(-0.19%) |
Feb 28, 2006 | 38.59 | 38.61 | 38.13 | 38.37 | 2,138,517 | -0.23(-0.59%) |
Feb 27, 2006 | 38.25 | 38.73 | 38.25 | 38.59 | 959,449 | +0.29(+0.77%) |
Feb 24, 2006 | 38.46 | 38.55 | 38.09 | 38.30 | 987,237 | -0.15(-0.40%) |
Feb 23, 2006 | 38.67 | 38.69 | 38.28 | 38.45 | 997,396 | -0.21(-0.55%) |
Feb 22, 2006 | 37.95 | 38.75 | 37.95 | 38.67 | 1,308,597 | +0.86(+2.28%) |
Feb 21, 2006 | 38.05 | 38.10 | 37.74 | 37.80 | 935,993 | -0.20(-0.53%) |
Feb 17, 2006 | 38.15 | 38.18 | 37.75 | 38.01 | 1,181,458 | -0.17(-0.44%) |
Feb 16, 2006 | 37.80 | 38.20 | 37.63 | 38.17 | 1,032,207 | +0.37(+0.99%) |
Feb 15, 2006 | 37.75 | 38.20 | 37.56 | 37.80 | 977,377 | -0.03(-0.09%) |
Feb 14, 2006 | 37.01 | 38.07 | 37.00 | 37.83 | 1,570,795 | +0.75(+2.02%) |
Feb 13, 2006 | 36.99 | 37.28 | 36.95 | 37.08 | 1,036,838 | -0.04(-0.11%) |
Feb 10, 2006 | 37.12 | 37.25 | 36.89 | 37.12 | 1,260,192 | -0.05(-0.14%) |
Feb 09, 2006 | 37.03 | 37.50 | 36.84 | 37.18 | 1,668,503 | +0.14(+0.38%) |
Feb 08, 2006 | 36.93 | 37.07 | 36.54 | 37.03 | 937,188 | +0.39(+1.06%) |
Feb 07, 2006 | 36.75 | 36.86 | 36.49 | 36.65 | 1,367,909 | -0.19(-0.51%) |
Feb 06, 2006 | 36.79 | 36.87 | 36.67 | 36.83 | 730,418 | +0.00(+0.00%) |
Feb 03, 2006 | 36.73 | 37.15 | 36.60 | 36.83 | 971,401 | -0.13(-0.36%) |
Feb 02, 2006 | 37.17 | 37.17 | 36.83 | 36.97 | 1,070,304 | -0.03(-0.07%) |
Feb 01, 2006 | 37.13 | 37.32 | 36.85 | 36.99 | 1,490,717 | -0.13(-0.36%) |
Jan 31, 2006 | 37.44 | 37.48 | 37.12 | 37.13 | 2,458,233 | -0.23(-0.63%) |
Jan 30, 2006 | 37.75 | 37.76 | 37.35 | 37.36 | 1,195,352 | -0.32(-0.85%) |
Jan 27, 2006 | 37.60 | 38.07 | 37.22 | 37.68 | 1,965,212 | +0.02(+0.05%) |
Jan 26, 2006 | 37.50 | 37.76 | 37.25 | 37.66 | 1,319,354 | +0.58(+1.55%) |
Jan 25, 2006 | 37.19 | 37.28 | 36.95 | 37.09 | 1,207,752 | -0.05(-0.13%) |
Jan 24, 2006 | 37.35 | 37.50 | 36.83 | 37.14 | 2,435,973 | +0.64(+1.76%) |
Jan 23, 2006 | 36.75 | 36.81 | 36.35 | 36.49 | 1,996,287 | -0.16(-0.44%) |
Jan 20, 2006 | 37.72 | 37.72 | 36.30 | 36.65 | 3,787,299 | -1.06(-2.82%) |
Jan 19, 2006 | 37.65 | 38.13 | 37.62 | 37.72 | 1,721,540 | -0.42(-1.11%) |
Jan 18, 2006 | 38.43 | 38.79 | 37.96 | 38.14 | 1,050,732 | -0.29(-0.75%) |
Jan 17, 2006 | 38.52 | 38.55 | 38.22 | 38.43 | 1,230,610 | -0.26(-0.67%) |
Jan 13, 2006 | 38.68 | 38.82 | 38.49 | 38.69 | 829,620 | +0.10(+0.26%) |
Jan 12, 2006 | 38.65 | 38.72 | 38.46 | 38.59 | 1,280,958 | -0.07(-0.19%) |
Jan 11, 2006 | 38.82 | 38.92 | 38.51 | 38.66 | 1,221,796 | -0.11(-0.29%) |
Jan 10, 2006 | 38.76 | 38.84 | 38.56 | 38.77 | 2,287,469 | -0.05(-0.14%) |
Jan 09, 2006 | 38.73 | 38.86 | 38.53 | 38.83 | 1,415,419 | +0.25(+0.66%) |
Jan 06, 2006 | 38.82 | 38.88 | 38.01 | 38.57 | 2,041,108 | -0.55(-1.40%) |
Jan 05, 2006 | 38.86 | 39.16 | 38.84 | 39.12 | 1,661,780 | +0.23(+0.60%) |
Jan 04, 2006 | 38.53 | 39.03 | 38.37 | 38.89 | 1,809,238 | +0.33(+0.87%) |