Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.86 | 42.95 | 42.60 | 42.85 | 1,345,794 | +0.32(+0.74%) |
Mar 30, 2006 | 42.27 | 42.77 | 42.12 | 42.53 | 1,427,434 | +1.31(+3.18%) |
Mar 29, 2006 | 40.92 | 41.37 | 40.81 | 41.22 | 878,645 | +0.63(+1.55%) |
Mar 28, 2006 | 40.85 | 41.11 | 40.50 | 40.59 | 1,132,947 | -0.03(-0.08%) |
Mar 27, 2006 | 40.63 | 40.82 | 40.40 | 40.62 | 1,346,935 | -0.56(-1.36%) |
Mar 24, 2006 | 40.94 | 41.28 | 40.87 | 41.18 | 607,230 | -0.10(-0.25%) |
Mar 23, 2006 | 41.55 | 41.68 | 41.10 | 41.29 | 599,117 | -0.38(-0.91%) |
Mar 22, 2006 | 41.29 | 41.75 | 41.19 | 41.67 | 731,972 | +0.34(+0.82%) |
Mar 21, 2006 | 41.77 | 41.81 | 41.31 | 41.33 | 1,703,921 | -0.82(-1.95%) |
Mar 20, 2006 | 41.86 | 42.19 | 41.75 | 42.15 | 1,293,311 | +0.04(+0.09%) |
Mar 17, 2006 | 41.79 | 42.11 | 41.57 | 42.11 | 596,201 | +0.31(+0.74%) |
Mar 16, 2006 | 41.82 | 42.08 | 41.64 | 41.80 | 985,259 | +0.01(+0.02%) |
Mar 15, 2006 | 41.41 | 41.81 | 41.30 | 41.79 | 900,323 | +0.50(+1.22%) |
Mar 14, 2006 | 40.77 | 41.39 | 40.72 | 41.29 | 515,321 | +0.52(+1.28%) |
Mar 13, 2006 | 40.76 | 40.92 | 40.72 | 40.77 | 917,057 | -0.12(-0.29%) |
Mar 10, 2006 | 40.45 | 40.88 | 40.36 | 40.88 | 821,091 | +0.43(+1.07%) |
Mar 09, 2006 | 40.51 | 40.80 | 40.44 | 40.45 | 629,922 | +0.29(+0.73%) |
Mar 08, 2006 | 39.99 | 40.32 | 39.89 | 40.16 | 879,659 | -0.34(-0.84%) |
Mar 07, 2006 | 40.62 | 40.61 | 40.24 | 40.50 | 1,483,213 | -0.37(-0.91%) |
Mar 06, 2006 | 41.26 | 41.29 | 40.74 | 40.87 | 1,548,880 | -0.23(-0.56%) |
Mar 03, 2006 | 40.53 | 41.17 | 40.46 | 41.10 | 2,163,590 | +0.35(+0.85%) |
Mar 02, 2006 | 40.61 | 40.76 | 40.19 | 40.75 | 1,166,794 | -0.17(-0.40%) |
Mar 01, 2006 | 40.56 | 40.95 | 40.55 | 40.92 | 853,418 | +0.61(+1.51%) |
Feb 28, 2006 | 41.08 | 40.70 | 40.07 | 40.31 | 1,027,854 | -0.77(-1.88%) |
Feb 27, 2006 | 40.85 | 41.13 | 40.79 | 41.08 | 777,229 | +0.11(+0.27%) |
Feb 24, 2006 | 40.70 | 41.02 | 40.66 | 40.97 | 752,382 | +0.05(+0.12%) |
Feb 23, 2006 | 40.99 | 41.03 | 40.81 | 40.92 | 1,117,734 | +0.38(+0.93%) |
Feb 22, 2006 | 40.20 | 40.63 | 40.20 | 40.55 | 888,026 | +0.66(+1.66%) |
Feb 21, 2006 | 40.14 | 40.22 | 39.87 | 39.88 | 796,118 | -0.20(-0.49%) |
Feb 17, 2006 | 40.03 | 40.17 | 39.89 | 40.08 | 571,100 | +0.05(+0.12%) |
Feb 16, 2006 | 39.88 | 40.06 | 39.71 | 40.03 | 994,894 | +0.35(+0.87%) |
Feb 15, 2006 | 39.80 | 40.08 | 39.48 | 39.69 | 581,495 | +0.28(+0.70%) |
Feb 14, 2006 | 38.89 | 39.45 | 38.79 | 39.41 | 798,780 | +0.56(+1.44%) |
Feb 13, 2006 | 38.88 | 39.10 | 38.75 | 38.85 | 1,031,530 | -0.65(-1.66%) |
Feb 10, 2006 | 39.78 | 39.92 | 39.32 | 39.50 | 675,939 | -0.12(-0.30%) |
Feb 09, 2006 | 39.83 | 39.91 | 39.54 | 39.62 | 566,663 | +0.07(+0.18%) |
Feb 08, 2006 | 39.26 | 39.67 | 39.18 | 39.55 | 599,370 | +0.40(+1.03%) |
Feb 07, 2006 | 39.39 | 39.70 | 39.14 | 39.15 | 694,321 | -0.41(-1.04%) |
Feb 06, 2006 | 39.61 | 39.69 | 39.47 | 39.56 | 812,725 | -0.18(-0.46%) |
Feb 03, 2006 | 39.46 | 39.99 | 39.44 | 39.74 | 1,109,367 | -0.61(-1.51%) |
Feb 02, 2006 | 40.86 | 41.06 | 40.25 | 40.35 | 1,131,425 | -0.84(-2.05%) |
Feb 01, 2006 | 40.29 | 41.22 | 40.29 | 41.19 | 1,773,137 | +0.67(+1.65%) |
Jan 31, 2006 | 40.31 | 40.64 | 40.19 | 40.52 | 1,527,963 | +0.52(+1.30%) |
Jan 30, 2006 | 39.82 | 40.10 | 39.79 | 40.00 | 1,482,199 | +0.24(+0.61%) |
Jan 27, 2006 | 39.67 | 39.90 | 39.58 | 39.76 | 2,728,986 | -0.10(-0.26%) |
Jan 26, 2006 | 39.77 | 40.03 | 39.67 | 39.86 | 2,755,228 | +0.65(+1.67%) |
Jan 25, 2006 | 38.76 | 39.43 | 38.76 | 39.20 | 6,771,948 | +3.35(+9.35%) |
Jan 24, 2006 | 35.53 | 35.91 | 35.46 | 35.85 | 1,076,914 | +0.54(+1.52%) |
Jan 23, 2006 | 35.61 | 35.62 | 35.26 | 35.32 | 1,529,358 | +0.61(+1.75%) |
Jan 20, 2006 | 35.29 | 35.33 | 34.67 | 34.71 | 2,198,452 | -0.88(-2.46%) |
Jan 19, 2006 | 35.40 | 35.79 | 35.36 | 35.58 | 1,780,617 | -0.22(-0.62%) |
Jan 18, 2006 | 35.70 | 35.88 | 35.60 | 35.80 | 2,637,585 | -0.44(-1.22%) |
Jan 17, 2006 | 36.20 | 36.32 | 36.03 | 36.25 | 1,637,493 | -0.34(-0.93%) |
Jan 13, 2006 | 36.22 | 36.62 | 36.22 | 36.59 | 807,527 | +0.31(+0.85%) |
Jan 12, 2006 | 36.34 | 36.50 | 36.18 | 36.28 | 1,329,694 | -0.51(-1.39%) |
Jan 11, 2006 | 36.49 | 36.91 | 36.41 | 36.79 | 2,396,341 | -0.58(-1.54%) |
Jan 10, 2006 | 37.81 | 38.61 | 37.20 | 37.37 | 3,970,702 | -1.14(-2.95%) |
Jan 09, 2006 | 38.51 | 38.53 | 38.22 | 38.50 | 1,425,026 | -0.02(-0.06%) |
Jan 06, 2006 | 38.35 | 38.61 | 38.11 | 38.53 | 2,386,199 | +0.71(+1.88%) |
Jan 05, 2006 | 37.80 | 37.90 | 37.68 | 37.82 | 1,908,275 | +0.88(+2.39%) |
Jan 04, 2006 | 36.65 | 36.93 | 36.52 | 36.93 | 1,349,724 | +0.69(+1.89%) |