Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.37 | 37.81 | 36.69 | 37.16 | 1,593,775 | -0.11(-0.30%) |
Mar 30, 2006 | 37.24 | 37.90 | 36.96 | 37.27 | 1,720,192 | +0.07(+0.19%) |
Mar 29, 2006 | 36.37 | 37.27 | 36.20 | 37.20 | 2,210,640 | +0.89(+2.45%) |
Mar 28, 2006 | 37.24 | 37.31 | 36.05 | 36.31 | 2,651,855 | -0.99(-2.66%) |
Mar 27, 2006 | 37.70 | 38.26 | 37.28 | 37.31 | 1,726,809 | -0.43(-1.14%) |
Mar 24, 2006 | 37.00 | 37.76 | 36.88 | 37.74 | 1,851,657 | +0.90(+2.44%) |
Mar 23, 2006 | 36.43 | 37.20 | 36.25 | 36.84 | 2,020,127 | +0.43(+1.19%) |
Mar 22, 2006 | 35.91 | 36.66 | 35.58 | 36.41 | 3,437,387 | -0.06(-0.17%) |
Mar 21, 2006 | 37.24 | 38.01 | 36.38 | 36.47 | 3,959,068 | -0.77(-2.07%) |
Mar 20, 2006 | 37.20 | 37.87 | 36.76 | 37.24 | 2,045,046 | +0.15(+0.40%) |
Mar 17, 2006 | 37.13 | 37.64 | 36.77 | 37.09 | 4,211,690 | +0.02(+0.05%) |
Mar 16, 2006 | 39.28 | 39.31 | 37.07 | 37.07 | 4,670,614 | -2.16(-5.51%) |
Mar 15, 2006 | 37.77 | 39.29 | 37.56 | 39.23 | 5,679,021 | +1.52(+4.03%) |
Mar 14, 2006 | 35.99 | 37.97 | 35.92 | 37.71 | 3,979,617 | +1.67(+4.63%) |
Mar 13, 2006 | 35.38 | 36.36 | 35.35 | 36.05 | 3,513,263 | +0.65(+1.83%) |
Mar 10, 2006 | 35.89 | 36.07 | 35.06 | 35.40 | 2,123,214 | -0.41(-1.16%) |
Mar 09, 2006 | 36.30 | 36.77 | 35.80 | 35.81 | 2,533,303 | -0.31(-0.86%) |
Mar 08, 2006 | 36.44 | 36.73 | 35.39 | 36.12 | 3,384,159 | -0.35(-0.95%) |
Mar 07, 2006 | 37.38 | 37.45 | 35.93 | 36.47 | 2,428,318 | -0.87(-2.34%) |
Mar 06, 2006 | 37.92 | 38.31 | 37.18 | 37.34 | 1,641,078 | -0.54(-1.41%) |
Mar 03, 2006 | 38.24 | 38.92 | 37.71 | 37.88 | 2,960,446 | -1.00(-2.58%) |
Mar 02, 2006 | 38.33 | 39.28 | 38.23 | 38.88 | 3,030,027 | +0.28(+0.72%) |
Mar 01, 2006 | 37.16 | 39.01 | 36.95 | 38.60 | 5,438,239 | +1.36(+3.64%) |
Feb 28, 2006 | 36.63 | 37.25 | 36.34 | 37.25 | 4,238,029 | +0.61(+1.67%) |
Feb 27, 2006 | 36.72 | 37.20 | 36.30 | 36.63 | 6,568,129 | -1.18(-3.11%) |
Feb 24, 2006 | 37.56 | 38.46 | 37.43 | 37.81 | 2,908,036 | +0.30(+0.81%) |
Feb 23, 2006 | 38.06 | 38.42 | 37.32 | 37.51 | 2,795,202 | -0.63(-1.65%) |
Feb 22, 2006 | 38.56 | 38.72 | 37.07 | 38.14 | 4,048,600 | -0.39(-1.01%) |
Feb 21, 2006 | 38.51 | 38.73 | 37.65 | 38.53 | 3,584,329 | -0.03(-0.09%) |
Feb 17, 2006 | 39.86 | 39.99 | 38.38 | 38.56 | 4,770,140 | -1.36(-3.40%) |
Feb 16, 2006 | 41.65 | 41.97 | 39.66 | 39.92 | 5,013,175 | -1.34(-3.25%) |
Feb 15, 2006 | 40.33 | 41.33 | 39.83 | 41.26 | 3,526,964 | +0.76(+1.88%) |
Feb 14, 2006 | 40.11 | 40.63 | 39.58 | 40.50 | 2,534,118 | +0.35(+0.88%) |
Feb 13, 2006 | 41.44 | 41.49 | 39.97 | 40.14 | 2,262,247 | -1.37(-3.29%) |
Feb 10, 2006 | 40.63 | 41.51 | 39.36 | 41.51 | 5,336,535 | +0.82(+2.02%) |
Feb 09, 2006 | 41.23 | 41.95 | 40.69 | 40.69 | 6,934,806 | -0.29(-0.70%) |
Feb 08, 2006 | 40.40 | 40.98 | 40.12 | 40.97 | 2,747,768 | +0.92(+2.29%) |
Feb 07, 2006 | 40.46 | 40.70 | 39.40 | 40.06 | 1,875,387 | -0.43(-1.07%) |
Feb 06, 2006 | 40.08 | 40.51 | 39.51 | 40.49 | 2,341,495 | +0.54(+1.34%) |
Feb 03, 2006 | 39.81 | 40.62 | 39.32 | 39.95 | 2,016,133 | +0.19(+0.48%) |
Feb 02, 2006 | 40.49 | 41.05 | 39.60 | 39.76 | 3,203,886 | -0.76(-1.88%) |
Feb 01, 2006 | 39.95 | 41.01 | 39.90 | 40.52 | 2,464,389 | +0.40(+0.99%) |
Jan 31, 2006 | 40.31 | 40.58 | 39.68 | 40.12 | 3,633,113 | -0.37(-0.92%) |
Jan 30, 2006 | 40.23 | 40.70 | 40.06 | 40.50 | 2,998,008 | +0.47(+1.17%) |
Jan 27, 2006 | 39.37 | 40.71 | 39.18 | 40.03 | 5,409,909 | +0.75(+1.91%) |
Jan 26, 2006 | 38.33 | 39.28 | 38.02 | 39.28 | 4,152,662 | +1.41(+3.72%) |
Jan 25, 2006 | 38.28 | 38.89 | 37.31 | 37.87 | 3,946,166 | -0.34(-0.88%) |
Jan 24, 2006 | 37.05 | 38.49 | 36.63 | 38.21 | 3,706,541 | +1.51(+4.12%) |
Jan 23, 2006 | 36.40 | 37.40 | 36.35 | 36.69 | 3,108,940 | +0.38(+1.05%) |
Jan 20, 2006 | 37.46 | 37.58 | 36.31 | 36.31 | 4,522,142 | -1.58(-4.17%) |
Jan 19, 2006 | 36.43 | 38.02 | 36.33 | 37.90 | 13,841,494 | +4.78(+14.43%) |
Jan 18, 2006 | 32.06 | 33.23 | 31.92 | 33.12 | 4,811,445 | +0.61(+1.86%) |
Jan 17, 2006 | 32.53 | 32.79 | 32.17 | 32.51 | 2,857,986 | -0.58(-1.75%) |
Jan 13, 2006 | 33.49 | 33.59 | 32.75 | 33.09 | 3,026,073 | -0.96(-2.82%) |
Jan 12, 2006 | 34.00 | 34.40 | 33.73 | 34.05 | 2,649,262 | -0.22(-0.63%) |
Jan 11, 2006 | 33.19 | 34.50 | 32.92 | 34.27 | 3,073,768 | +0.77(+2.30%) |
Jan 10, 2006 | 34.01 | 34.05 | 33.16 | 33.50 | 3,014,313 | -0.60(-1.77%) |
Jan 09, 2006 | 33.70 | 34.40 | 33.51 | 34.10 | 3,028,225 | +0.34(+1.00%) |
Jan 06, 2006 | 32.84 | 33.90 | 32.56 | 33.76 | 3,224,866 | +1.15(+3.52%) |
Jan 05, 2006 | 32.21 | 33.03 | 32.20 | 32.62 | 2,541,074 | +0.60(+1.86%) |
Jan 04, 2006 | 31.90 | 32.36 | 31.60 | 32.02 | 3,149,672 | +0.31(+0.98%) |