Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.61 | 40.86 | 40.27 | 40.74 | 5,727,455 | +0.14(+0.34%) |
Mar 30, 2006 | 41.14 | 41.22 | 40.39 | 40.61 | 4,468,136 | -0.64(-1.55%) |
Mar 29, 2006 | 40.66 | 41.24 | 40.66 | 41.24 | 5,898,827 | +0.89(+2.21%) |
Mar 28, 2006 | 39.86 | 40.58 | 39.77 | 40.35 | 4,282,693 | +0.45(+1.13%) |
Mar 27, 2006 | 40.19 | 40.24 | 39.83 | 39.90 | 2,993,429 | -0.40(-0.99%) |
Mar 24, 2006 | 40.47 | 40.47 | 40.18 | 40.30 | 3,136,480 | -0.37(-0.90%) |
Mar 23, 2006 | 40.41 | 40.68 | 40.40 | 40.67 | 2,377,750 | +0.24(+0.59%) |
Mar 22, 2006 | 40.29 | 40.56 | 40.18 | 40.43 | 3,433,406 | +0.12(+0.29%) |
Mar 21, 2006 | 40.83 | 40.91 | 40.23 | 40.31 | 5,167,156 | -0.60(-1.46%) |
Mar 20, 2006 | 41.56 | 41.56 | 40.74 | 40.91 | 3,829,908 | -0.65(-1.57%) |
Mar 17, 2006 | 41.49 | 41.59 | 40.97 | 41.56 | 4,300,552 | +0.47(+1.13%) |
Mar 16, 2006 | 40.80 | 41.37 | 40.75 | 41.10 | 5,555,360 | +0.44(+1.08%) |
Mar 15, 2006 | 40.10 | 40.74 | 40.05 | 40.66 | 4,534,520 | +0.70(+1.75%) |
Mar 14, 2006 | 39.65 | 39.98 | 39.55 | 39.96 | 2,468,127 | +0.31(+0.78%) |
Mar 13, 2006 | 39.89 | 40.05 | 39.44 | 39.65 | 2,821,876 | -0.15(-0.38%) |
Mar 10, 2006 | 39.50 | 39.86 | 39.28 | 39.80 | 2,530,542 | +0.43(+1.10%) |
Mar 09, 2006 | 39.09 | 39.59 | 39.05 | 39.37 | 5,213,156 | +0.39(+1.01%) |
Mar 08, 2006 | 38.80 | 39.08 | 38.61 | 38.98 | 6,437,118 | +0.07(+0.19%) |
Mar 07, 2006 | 39.36 | 39.39 | 38.90 | 38.90 | 5,576,647 | -0.54(-1.36%) |
Mar 06, 2006 | 38.89 | 39.58 | 38.80 | 39.44 | 4,615,517 | +0.68(+1.74%) |
Mar 03, 2006 | 38.80 | 38.89 | 38.62 | 38.77 | 5,876,459 | -0.16(-0.41%) |
Mar 02, 2006 | 38.94 | 38.99 | 38.75 | 38.93 | 3,436,473 | -0.09(-0.24%) |
Mar 01, 2006 | 39.12 | 39.18 | 38.70 | 39.02 | 2,306,315 | +0.19(+0.49%) |
Feb 28, 2006 | 39.02 | 39.11 | 38.70 | 38.83 | 3,002,449 | -0.18(-0.47%) |
Feb 27, 2006 | 39.11 | 39.18 | 38.84 | 39.02 | 1,561,836 | +0.02(+0.06%) |
Feb 24, 2006 | 39.11 | 39.17 | 38.92 | 38.99 | 2,691,813 | -0.23(-0.58%) |
Feb 23, 2006 | 39.33 | 39.41 | 39.00 | 39.22 | 2,023,640 | -0.11(-0.27%) |
Feb 22, 2006 | 38.80 | 39.33 | 38.65 | 39.33 | 5,628,960 | +0.52(+1.33%) |
Feb 21, 2006 | 38.78 | 39.02 | 38.67 | 38.81 | 3,087,955 | +0.04(+0.11%) |
Feb 17, 2006 | 38.54 | 38.79 | 38.34 | 38.77 | 3,886,912 | +0.28(+0.72%) |
Feb 16, 2006 | 38.25 | 38.50 | 38.19 | 38.49 | 2,276,731 | +0.33(+0.86%) |
Feb 15, 2006 | 37.91 | 38.17 | 37.74 | 38.16 | 3,420,598 | +0.30(+0.79%) |
Feb 14, 2006 | 37.61 | 37.86 | 37.22 | 37.86 | 2,651,045 | +0.28(+0.74%) |
Feb 13, 2006 | 37.55 | 37.67 | 37.50 | 37.58 | 1,096,243 | +0.04(+0.12%) |
Feb 10, 2006 | 37.56 | 37.77 | 37.27 | 37.54 | 1,932,001 | -0.02(-0.04%) |
Feb 09, 2006 | 37.50 | 37.75 | 37.31 | 37.56 | 1,639,946 | +0.14(+0.39%) |
Feb 08, 2006 | 37.53 | 37.53 | 37.09 | 37.41 | 2,118,707 | -0.15(-0.40%) |
Feb 07, 2006 | 37.75 | 38.00 | 37.56 | 37.56 | 2,787,241 | -0.23(-0.60%) |
Feb 06, 2006 | 37.58 | 37.90 | 37.58 | 37.79 | 1,678,369 | +0.09(+0.25%) |
Feb 03, 2006 | 37.75 | 37.94 | 37.39 | 37.70 | 6,032,137 | -0.49(-1.28%) |
Feb 02, 2006 | 38.33 | 38.36 | 38.06 | 38.18 | 3,779,398 | -0.17(-0.45%) |
Feb 01, 2006 | 38.25 | 38.47 | 38.06 | 38.36 | 3,546,151 | +0.20(+0.52%) |
Jan 31, 2006 | 37.97 | 38.32 | 37.85 | 38.16 | 4,058,826 | +0.09(+0.23%) |
Jan 30, 2006 | 38.25 | 38.32 | 37.92 | 38.07 | 1,709,397 | -0.14(-0.36%) |
Jan 27, 2006 | 37.91 | 38.33 | 37.86 | 38.21 | 3,599,908 | +0.57(+1.50%) |
Jan 26, 2006 | 37.68 | 37.84 | 37.55 | 37.64 | 2,677,021 | +0.11(+0.30%) |
Jan 25, 2006 | 37.70 | 37.88 | 37.46 | 37.53 | 3,817,461 | -0.14(-0.37%) |
Jan 24, 2006 | 37.47 | 37.73 | 37.34 | 37.67 | 3,266,723 | +0.36(+0.97%) |
Jan 23, 2006 | 37.28 | 37.40 | 37.17 | 37.31 | 825,114 | +0.21(+0.57%) |
Jan 20, 2006 | 37.53 | 37.58 | 37.07 | 37.10 | 2,321,468 | -0.49(-1.30%) |
Jan 19, 2006 | 37.00 | 37.62 | 36.97 | 37.58 | 2,896,919 | +0.44(+1.18%) |
Jan 18, 2006 | 36.81 | 37.31 | 36.79 | 37.15 | 2,464,339 | -0.07(-0.18%) |
Jan 17, 2006 | 36.98 | 37.21 | 36.89 | 37.21 | 1,335,624 | -0.01(-0.03%) |
Jan 13, 2006 | 37.49 | 37.56 | 37.14 | 37.22 | 4,594,230 | -0.61(-1.61%) |
Jan 12, 2006 | 37.93 | 37.93 | 37.68 | 37.83 | 2,623,445 | -0.10(-0.26%) |
Jan 11, 2006 | 38.00 | 38.12 | 37.77 | 37.93 | 2,655,374 | +0.04(+0.12%) |
Jan 10, 2006 | 37.42 | 38.09 | 37.42 | 37.89 | 4,624,356 | +0.25(+0.66%) |
Jan 09, 2006 | 37.36 | 37.67 | 37.33 | 37.64 | 4,055,218 | +0.36(+0.97%) |
Jan 06, 2006 | 36.98 | 37.36 | 36.93 | 37.28 | 4,247,877 | +0.32(+0.87%) |
Jan 05, 2006 | 36.59 | 37.14 | 36.59 | 36.96 | 4,795,728 | +0.26(+0.71%) |
Jan 04, 2006 | 36.48 | 36.70 | 36.33 | 36.70 | 1,956,173 | +0.17(+0.46%) |