Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.07 | 38.66 | 37.07 | 37.90 | 1,577,990 | +0.61(+1.64%) |
Mar 30, 2006 | 37.60 | 38.53 | 36.86 | 37.29 | 1,087,914 | -0.62(-1.64%) |
Mar 29, 2006 | 37.48 | 37.93 | 36.65 | 37.91 | 640,552 | +0.33(+0.88%) |
Mar 28, 2006 | 36.03 | 37.60 | 35.63 | 37.58 | 936,246 | +1.43(+3.96%) |
Mar 27, 2006 | 36.49 | 36.55 | 35.44 | 36.15 | 495,801 | -0.18(-0.50%) |
Mar 24, 2006 | 35.80 | 36.80 | 35.66 | 36.33 | 469,916 | +0.10(+0.28%) |
Mar 23, 2006 | 34.99 | 36.35 | 34.99 | 36.23 | 861,200 | +1.10(+3.13%) |
Mar 22, 2006 | 34.99 | 35.47 | 33.75 | 35.13 | 794,100 | +0.47(+1.36%) |
Mar 21, 2006 | 34.95 | 35.95 | 34.53 | 34.66 | 539,853 | -0.64(-1.81%) |
Mar 20, 2006 | 35.61 | 36.61 | 35.09 | 35.30 | 927,045 | -0.31(-0.87%) |
Mar 17, 2006 | 36.67 | 36.67 | 35.35 | 35.61 | 1,568,474 | -0.97(-2.65%) |
Mar 16, 2006 | 35.39 | 36.65 | 34.96 | 36.58 | 986,926 | +1.46(+4.16%) |
Mar 15, 2006 | 34.10 | 35.25 | 34.00 | 35.12 | 923,605 | +1.12(+3.29%) |
Mar 14, 2006 | 33.71 | 34.20 | 32.85 | 34.00 | 1,127,435 | +0.15(+0.44%) |
Mar 13, 2006 | 33.93 | 34.40 | 33.75 | 33.85 | 979,466 | -0.08(-0.24%) |
Mar 10, 2006 | 33.63 | 34.34 | 33.00 | 33.93 | 795,404 | +0.13(+0.38%) |
Mar 09, 2006 | 35.00 | 35.53 | 33.66 | 33.80 | 1,018,142 | -1.24(-3.54%) |
Mar 08, 2006 | 34.19 | 35.13 | 33.40 | 35.04 | 1,836,522 | +0.37(+1.07%) |
Mar 07, 2006 | 36.29 | 36.75 | 34.35 | 34.67 | 1,484,110 | -1.88(-5.14%) |
Mar 06, 2006 | 38.00 | 38.05 | 35.72 | 36.55 | 545,153 | -1.59(-4.17%) |
Mar 03, 2006 | 37.64 | 38.77 | 36.99 | 38.14 | 1,147,454 | +0.51(+1.36%) |
Mar 02, 2006 | 37.88 | 38.58 | 36.75 | 37.63 | 1,475,553 | -0.43(-1.13%) |
Mar 01, 2006 | 36.60 | 38.30 | 36.16 | 38.06 | 2,094,842 | +2.85(+8.09%) |
Feb 28, 2006 | 35.80 | 35.84 | 34.64 | 35.21 | 1,108,390 | -0.59(-1.65%) |
Feb 27, 2006 | 36.55 | 36.74 | 35.35 | 35.80 | 1,309,359 | -0.95(-2.59%) |
Feb 24, 2006 | 35.88 | 36.92 | 35.74 | 36.75 | 1,460,100 | +1.55(+4.40%) |
Feb 23, 2006 | 35.41 | 35.95 | 34.52 | 35.20 | 1,121,394 | -0.13(-0.37%) |
Feb 22, 2006 | 36.04 | 36.39 | 34.87 | 35.33 | 845,660 | -0.96(-2.65%) |
Feb 21, 2006 | 36.00 | 36.45 | 35.70 | 36.29 | 1,450,159 | +1.04(+2.95%) |
Feb 17, 2006 | 36.40 | 36.42 | 35.00 | 35.25 | 929,817 | -0.18(-0.51%) |
Feb 16, 2006 | 34.40 | 35.52 | 34.39 | 35.43 | 1,401,700 | +1.19(+3.48%) |
Feb 15, 2006 | 35.52 | 35.95 | 33.78 | 34.24 | 1,799,742 | -1.25(-3.52%) |
Feb 14, 2006 | 35.50 | 36.00 | 33.61 | 35.49 | 2,259,910 | -0.83(-2.29%) |
Feb 13, 2006 | 36.95 | 37.25 | 35.77 | 36.32 | 1,433,333 | -0.77(-2.08%) |
Feb 10, 2006 | 37.04 | 37.69 | 35.37 | 37.09 | 2,233,337 | +0.02(+0.05%) |
Feb 09, 2006 | 38.64 | 39.31 | 36.77 | 37.07 | 2,298,906 | -1.60(-4.14%) |
Feb 08, 2006 | 39.30 | 39.53 | 37.42 | 38.67 | 2,742,441 | -0.94(-2.37%) |
Feb 07, 2006 | 41.29 | 41.31 | 39.42 | 39.61 | 1,975,169 | -1.77(-4.28%) |
Feb 06, 2006 | 40.45 | 41.48 | 40.29 | 41.38 | 1,621,258 | +1.64(+4.13%) |
Feb 03, 2006 | 39.76 | 40.42 | 38.82 | 39.74 | 1,539,901 | -0.24(-0.60%) |
Feb 02, 2006 | 41.43 | 41.48 | 39.67 | 39.98 | 2,086,300 | -1.23(-2.98%) |
Feb 01, 2006 | 41.75 | 42.65 | 41.08 | 41.21 | 1,549,432 | -0.76(-1.81%) |
Jan 31, 2006 | 42.55 | 42.85 | 41.67 | 41.97 | 1,643,834 | -0.17(-0.40%) |
Jan 30, 2006 | 41.52 | 42.42 | 41.50 | 42.14 | 2,026,417 | +1.14(+2.78%) |
Jan 27, 2006 | 42.05 | 42.48 | 39.96 | 41.00 | 2,445,430 | +0.11(+0.27%) |
Jan 26, 2006 | 40.30 | 41.72 | 38.86 | 40.89 | 3,467,341 | +0.60(+1.49%) |
Jan 25, 2006 | 41.60 | 41.79 | 39.75 | 40.29 | 3,206,223 | -1.24(-2.99%) |
Jan 24, 2006 | 42.19 | 42.29 | 40.76 | 41.53 | 3,159,850 | -0.11(-0.26%) |
Jan 23, 2006 | 44.78 | 45.09 | 41.11 | 41.64 | 5,737,804 | -2.69(-6.07%) |
Jan 20, 2006 | 44.92 | 45.61 | 43.80 | 44.33 | 1,142,587 | -0.26(-0.58%) |
Jan 19, 2006 | 42.99 | 44.61 | 42.75 | 44.59 | 1,100,423 | +1.92(+4.50%) |
Jan 18, 2006 | 42.95 | 42.95 | 41.89 | 42.67 | 927,970 | -0.31(-0.72%) |
Jan 17, 2006 | 42.50 | 43.11 | 42.30 | 42.98 | 1,286,862 | +0.88(+2.09%) |
Jan 13, 2006 | 42.36 | 42.74 | 41.79 | 42.10 | 731,755 | -0.13(-0.31%) |
Jan 12, 2006 | 41.95 | 42.94 | 41.92 | 42.23 | 1,778,100 | +0.34(+0.81%) |
Jan 11, 2006 | 41.64 | 41.98 | 40.60 | 41.89 | 929,673 | +0.36(+0.87%) |
Jan 10, 2006 | 40.50 | 41.64 | 40.30 | 41.53 | 1,333,157 | +1.04(+2.57%) |
Jan 09, 2006 | 40.95 | 41.38 | 40.06 | 40.49 | 1,210,566 | +0.00(+0.00%) |
Jan 06, 2006 | 39.47 | 40.56 | 38.76 | 40.49 | 1,920,518 | +2.02(+5.25%) |
Jan 05, 2006 | 39.89 | 39.96 | 38.03 | 38.47 | 1,056,336 | -1.34(-3.37%) |
Jan 04, 2006 | 39.46 | 39.97 | 38.76 | 39.81 | 1,335,596 | +0.40(+1.01%) |