Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.42 | 38.75 | 37.77 | 37.97 | 9,428,127 | -0.76(-1.96%) |
Mar 30, 2006 | 38.58 | 39.70 | 38.58 | 38.74 | 13,843,624 | +1.05(+2.80%) |
Mar 29, 2006 | 36.70 | 37.68 | 36.64 | 37.68 | 7,325,457 | +1.07(+2.92%) |
Mar 28, 2006 | 37.45 | 37.51 | 36.50 | 36.61 | 9,905,696 | -0.36(-0.97%) |
Mar 27, 2006 | 36.59 | 37.68 | 36.51 | 36.97 | 12,746,377 | +0.78(+2.14%) |
Mar 24, 2006 | 36.23 | 37.19 | 36.05 | 36.20 | 11,158,306 | +0.16(+0.45%) |
Mar 23, 2006 | 35.21 | 36.08 | 34.92 | 36.04 | 7,774,330 | +0.83(+2.37%) |
Mar 22, 2006 | 35.13 | 35.86 | 35.13 | 35.20 | 5,766,901 | -0.05(-0.15%) |
Mar 21, 2006 | 35.57 | 35.97 | 34.95 | 35.25 | 10,368,097 | -0.77(-2.13%) |
Mar 20, 2006 | 36.39 | 36.66 | 35.95 | 36.02 | 6,678,176 | -0.47(-1.28%) |
Mar 17, 2006 | 36.59 | 36.80 | 36.24 | 36.49 | 8,821,156 | -0.10(-0.28%) |
Mar 16, 2006 | 36.70 | 37.07 | 36.34 | 36.59 | 8,124,274 | -0.07(-0.20%) |
Mar 15, 2006 | 36.88 | 36.88 | 36.27 | 36.66 | 9,609,862 | +0.31(+0.85%) |
Mar 14, 2006 | 35.57 | 36.61 | 35.57 | 36.36 | 9,818,790 | +0.66(+1.85%) |
Mar 13, 2006 | 35.90 | 35.97 | 34.92 | 35.70 | 9,091,984 | +0.12(+0.35%) |
Mar 10, 2006 | 34.48 | 35.62 | 34.10 | 35.57 | 14,754,899 | +0.60(+1.72%) |
Mar 09, 2006 | 36.64 | 36.96 | 34.89 | 34.97 | 12,497,139 | -1.30(-3.59%) |
Mar 08, 2006 | 35.79 | 36.46 | 35.22 | 36.28 | 16,898,288 | -0.18(-0.50%) |
Mar 07, 2006 | 37.22 | 37.43 | 36.01 | 36.46 | 13,619,119 | -0.76(-2.05%) |
Mar 06, 2006 | 38.79 | 38.80 | 36.74 | 37.22 | 13,485,345 | -1.76(-4.52%) |
Mar 03, 2006 | 39.45 | 39.70 | 38.83 | 38.98 | 6,642,376 | -0.64(-1.63%) |
Mar 02, 2006 | 38.77 | 40.16 | 38.52 | 39.63 | 12,830,823 | +0.86(+2.23%) |
Mar 01, 2006 | 38.99 | 39.41 | 38.51 | 38.77 | 9,465,157 | +0.04(+0.09%) |
Feb 28, 2006 | 40.09 | 40.09 | 38.31 | 38.73 | 17,083,030 | -1.36(-3.40%) |
Feb 27, 2006 | 41.64 | 42.04 | 39.83 | 40.09 | 12,357,216 | -2.43(-5.71%) |
Feb 24, 2006 | 41.88 | 42.55 | 41.63 | 42.52 | 6,604,116 | +1.13(+2.72%) |
Feb 23, 2006 | 42.09 | 42.26 | 41.39 | 41.39 | 8,393,872 | -0.67(-1.60%) |
Feb 22, 2006 | 41.53 | 42.22 | 41.06 | 42.07 | 6,637,457 | +0.48(+1.14%) |
Feb 21, 2006 | 41.33 | 42.12 | 41.27 | 41.59 | 7,784,852 | +0.45(+1.10%) |
Feb 17, 2006 | 41.53 | 41.98 | 40.87 | 41.14 | 8,656,091 | +0.01(+0.02%) |
Feb 16, 2006 | 39.83 | 41.32 | 39.82 | 41.13 | 9,335,209 | +1.01(+2.52%) |
Feb 15, 2006 | 40.19 | 41.25 | 39.62 | 40.12 | 10,413,599 | -0.25(-0.62%) |
Feb 14, 2006 | 39.85 | 40.68 | 39.43 | 40.37 | 9,410,636 | +0.78(+1.98%) |
Feb 13, 2006 | 39.88 | 40.44 | 38.94 | 39.58 | 10,158,623 | -0.52(-1.30%) |
Feb 10, 2006 | 41.11 | 41.11 | 39.84 | 40.10 | 10,445,027 | -1.27(-3.06%) |
Feb 09, 2006 | 41.85 | 42.17 | 41.19 | 41.37 | 10,969,738 | +0.61(+1.49%) |
Feb 08, 2006 | 41.29 | 41.64 | 40.40 | 40.76 | 11,817,065 | -0.42(-1.01%) |
Feb 07, 2006 | 43.33 | 43.47 | 41.09 | 41.18 | 14,813,383 | -3.08(-6.96%) |
Feb 06, 2006 | 43.75 | 44.63 | 43.74 | 44.26 | 6,432,765 | +0.63(+1.44%) |
Feb 03, 2006 | 44.48 | 45.07 | 43.32 | 43.63 | 8,326,370 | -1.16(-2.60%) |
Feb 02, 2006 | 45.69 | 45.78 | 44.32 | 44.80 | 8,945,229 | -0.54(-1.19%) |
Feb 01, 2006 | 45.16 | 45.56 | 44.24 | 45.34 | 8,453,449 | +0.11(+0.24%) |
Jan 31, 2006 | 44.81 | 45.90 | 44.71 | 45.23 | 14,109,396 | +0.65(+1.46%) |
Jan 30, 2006 | 43.58 | 44.70 | 43.44 | 44.58 | 9,341,085 | +1.25(+2.89%) |
Jan 27, 2006 | 42.99 | 43.69 | 42.58 | 43.32 | 9,267,571 | +0.34(+0.78%) |
Jan 26, 2006 | 42.18 | 43.05 | 41.79 | 42.99 | 9,481,964 | +0.47(+1.10%) |
Jan 25, 2006 | 42.67 | 42.84 | 41.94 | 42.52 | 9,498,225 | +0.83(+1.98%) |
Jan 24, 2006 | 41.32 | 41.85 | 40.82 | 41.69 | 9,131,200 | -0.18(-0.42%) |
Jan 23, 2006 | 41.68 | 41.87 | 40.65 | 41.87 | 10,536,442 | +0.45(+1.10%) |
Jan 20, 2006 | 42.86 | 43.02 | 41.27 | 41.41 | 13,006,273 | -1.07(-2.52%) |
Jan 19, 2006 | 42.59 | 42.80 | 41.63 | 42.48 | 14,576,443 | +0.42(+0.99%) |
Jan 18, 2006 | 42.78 | 43.03 | 41.89 | 42.07 | 11,152,841 | -1.18(-2.72%) |
Jan 17, 2006 | 43.47 | 44.16 | 43.07 | 43.24 | 11,560,858 | -0.57(-1.30%) |
Jan 13, 2006 | 42.79 | 43.81 | 42.48 | 43.81 | 8,808,858 | +1.40(+3.30%) |
Jan 12, 2006 | 42.60 | 43.16 | 42.34 | 42.42 | 7,384,897 | -0.39(-0.91%) |
Jan 11, 2006 | 42.80 | 43.34 | 42.48 | 42.80 | 8,313,389 | +0.18(+0.41%) |
Jan 10, 2006 | 42.42 | 43.00 | 42.01 | 42.63 | 9,960,763 | -0.19(-0.44%) |
Jan 09, 2006 | 42.20 | 43.14 | 41.47 | 42.82 | 11,756,668 | +0.59(+1.40%) |
Jan 06, 2006 | 42.08 | 42.74 | 41.98 | 42.23 | 9,570,509 | +0.76(+1.84%) |
Jan 05, 2006 | 41.90 | 41.90 | 41.06 | 41.47 | 11,546,374 | -1.01(-2.38%) |
Jan 04, 2006 | 41.57 | 42.53 | 41.47 | 42.48 | 13,964,007 | +0.66(+1.57%) |