Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.67 | 40.95 | 40.23 | 40.71 | 1,047,249 | +0.08(+0.21%) |
Mar 30, 2006 | 40.43 | 41.03 | 40.43 | 40.62 | 1,311,682 | +0.06(+0.14%) |
Mar 29, 2006 | 40.05 | 40.85 | 40.00 | 40.56 | 2,798,664 | +0.36(+0.89%) |
Mar 28, 2006 | 38.73 | 40.60 | 38.73 | 40.20 | 3,624,460 | +0.48(+1.21%) |
Mar 27, 2006 | 39.01 | 39.86 | 38.93 | 39.72 | 1,269,656 | +0.61(+1.57%) |
Mar 24, 2006 | 40.11 | 40.11 | 38.32 | 39.11 | 1,127,172 | -0.10(-0.26%) |
Mar 23, 2006 | 39.22 | 39.44 | 38.85 | 39.21 | 901,695 | -0.43(-1.07%) |
Mar 22, 2006 | 38.46 | 39.99 | 38.26 | 39.64 | 3,159,745 | +1.38(+3.60%) |
Mar 21, 2006 | 37.79 | 39.09 | 37.61 | 38.26 | 3,572,484 | +1.23(+3.32%) |
Mar 20, 2006 | 37.12 | 37.50 | 36.62 | 37.03 | 1,108,223 | -0.09(-0.23%) |
Mar 17, 2006 | 36.13 | 37.17 | 36.07 | 37.12 | 2,155,261 | +0.99(+2.75%) |
Mar 16, 2006 | 36.09 | 36.18 | 35.90 | 36.12 | 1,257,271 | +0.08(+0.21%) |
Mar 15, 2006 | 35.88 | 36.26 | 35.66 | 36.05 | 1,905,649 | -0.07(-0.18%) |
Mar 14, 2006 | 36.37 | 36.38 | 35.77 | 36.11 | 3,941,715 | -0.32(-0.88%) |
Mar 13, 2006 | 36.77 | 37.27 | 36.34 | 36.44 | 769,691 | -0.13(-0.36%) |
Mar 10, 2006 | 36.46 | 36.94 | 36.37 | 36.57 | 538,921 | +0.14(+0.39%) |
Mar 09, 2006 | 36.83 | 37.20 | 36.18 | 36.43 | 1,197,461 | -0.27(-0.75%) |
Mar 08, 2006 | 36.79 | 36.96 | 36.19 | 36.70 | 1,275,055 | -0.43(-1.15%) |
Mar 07, 2006 | 36.63 | 37.64 | 36.62 | 37.13 | 1,320,574 | -0.26(-0.71%) |
Mar 06, 2006 | 36.38 | 38.20 | 36.38 | 37.39 | 3,345,101 | +1.31(+3.64%) |
Mar 03, 2006 | 36.43 | 36.46 | 35.80 | 36.08 | 1,697,109 | +0.52(+1.46%) |
Mar 02, 2006 | 34.85 | 35.95 | 34.75 | 35.56 | 1,571,245 | +0.50(+1.43%) |
Mar 01, 2006 | 34.84 | 35.26 | 34.73 | 35.06 | 1,452,367 | +0.13(+0.38%) |
Feb 28, 2006 | 35.59 | 35.59 | 34.86 | 34.92 | 1,155,648 | -0.67(-1.88%) |
Feb 27, 2006 | 35.90 | 36.37 | 35.41 | 35.59 | 1,631,266 | -0.42(-1.15%) |
Feb 24, 2006 | 35.88 | 36.80 | 35.80 | 36.01 | 1,739,135 | +0.18(+0.50%) |
Feb 23, 2006 | 37.46 | 37.50 | 35.54 | 35.83 | 3,210,980 | -1.52(-4.07%) |
Feb 22, 2006 | 36.37 | 37.51 | 36.37 | 37.35 | 1,074,031 | +0.88(+2.41%) |
Feb 21, 2006 | 37.40 | 37.46 | 36.37 | 36.47 | 1,294,003 | -1.04(-2.77%) |
Feb 17, 2006 | 36.99 | 37.78 | 36.97 | 37.51 | 1,577,808 | +0.63(+1.72%) |
Feb 16, 2006 | 36.79 | 37.50 | 36.57 | 36.88 | 1,384,194 | +0.02(+0.05%) |
Feb 15, 2006 | 35.66 | 37.08 | 35.61 | 36.86 | 1,369,798 | +1.18(+3.31%) |
Feb 14, 2006 | 35.87 | 36.11 | 35.28 | 35.68 | 1,287,017 | -0.35(-0.97%) |
Feb 13, 2006 | 36.83 | 37.02 | 35.93 | 36.03 | 1,032,006 | -0.42(-1.14%) |
Feb 10, 2006 | 36.30 | 36.79 | 36.13 | 36.45 | 1,269,445 | +0.36(+0.99%) |
Feb 09, 2006 | 36.65 | 37.10 | 35.75 | 36.09 | 1,580,454 | -0.23(-0.62%) |
Feb 08, 2006 | 34.61 | 36.52 | 34.53 | 36.31 | 2,911,932 | +1.83(+5.31%) |
Feb 07, 2006 | 34.62 | 35.19 | 34.29 | 34.48 | 962,140 | -0.21(-0.60%) |
Feb 06, 2006 | 34.97 | 35.05 | 34.47 | 34.69 | 819,020 | +0.04(+0.11%) |
Feb 03, 2006 | 34.86 | 35.13 | 34.35 | 34.65 | 1,470,892 | -0.39(-1.11%) |
Feb 02, 2006 | 35.33 | 35.60 | 34.81 | 35.04 | 1,117,962 | -0.53(-1.49%) |
Feb 01, 2006 | 34.95 | 35.81 | 34.94 | 35.57 | 1,051,272 | +0.56(+1.59%) |
Jan 31, 2006 | 35.56 | 35.77 | 34.79 | 35.01 | 1,263,199 | -0.34(-0.96%) |
Jan 30, 2006 | 35.80 | 35.90 | 35.04 | 35.35 | 876,501 | -0.41(-1.14%) |
Jan 27, 2006 | 35.05 | 36.09 | 34.95 | 35.76 | 1,289,346 | +0.20(+0.56%) |
Jan 26, 2006 | 35.01 | 35.66 | 34.83 | 35.56 | 1,541,181 | +0.90(+2.59%) |
Jan 25, 2006 | 34.65 | 34.91 | 34.45 | 34.66 | 1,352,754 | +0.13(+0.38%) |
Jan 24, 2006 | 34.01 | 34.63 | 33.93 | 34.53 | 1,851,556 | +1.06(+3.16%) |
Jan 23, 2006 | 34.15 | 34.22 | 33.31 | 33.47 | 1,636,876 | -0.63(-1.86%) |
Jan 20, 2006 | 34.48 | 35.24 | 33.90 | 34.10 | 1,422,091 | -0.47(-1.37%) |
Jan 19, 2006 | 35.39 | 35.43 | 34.48 | 34.57 | 1,474,914 | -0.38(-1.08%) |
Jan 18, 2006 | 34.62 | 35.62 | 34.24 | 34.95 | 1,528,161 | +0.09(+0.27%) |
Jan 17, 2006 | 34.98 | 35.44 | 34.41 | 34.86 | 2,019,552 | -0.89(-2.48%) |
Jan 13, 2006 | 35.59 | 36.11 | 35.50 | 35.75 | 621,384 | +0.10(+0.29%) |
Jan 12, 2006 | 36.09 | 36.24 | 35.43 | 35.64 | 1,655,825 | -0.77(-2.13%) |
Jan 11, 2006 | 36.09 | 36.73 | 35.45 | 36.42 | 2,131,126 | +0.67(+1.88%) |
Jan 10, 2006 | 34.99 | 35.94 | 34.86 | 35.75 | 1,503,178 | +0.12(+0.34%) |
Jan 09, 2006 | 34.95 | 35.82 | 34.95 | 35.62 | 2,781,092 | +1.06(+3.06%) |
Jan 06, 2006 | 34.20 | 34.95 | 34.05 | 34.57 | 1,760,095 | +0.79(+2.35%) |
Jan 05, 2006 | 34.34 | 34.39 | 33.63 | 33.77 | 1,204,236 | -0.22(-0.64%) |
Jan 04, 2006 | 34.89 | 34.89 | 33.89 | 33.99 | 1,239,487 | -0.90(-2.57%) |