Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.30 | 40.30 | 40.01 | 40.05 | 347,500 | -0.10(-0.25%) |
Mar 30, 2006 | 39.99 | 40.42 | 39.99 | 40.15 | 400,300 | +0.55(+1.39%) |
Mar 29, 2006 | 39.22 | 39.73 | 39.13 | 39.60 | 422,000 | -0.89(-2.20%) |
Mar 28, 2006 | 41.18 | 41.35 | 40.49 | 40.49 | 296,600 | -1.16(-2.79%) |
Mar 27, 2006 | 41.99 | 42.09 | 41.65 | 41.65 | 191,600 | -1.09(-2.55%) |
Mar 24, 2006 | 42.40 | 42.74 | 42.21 | 42.74 | 462,800 | +1.05(+2.52%) |
Mar 23, 2006 | 41.49 | 42.08 | 41.16 | 41.69 | 713,400 | +0.58(+1.41%) |
Mar 22, 2006 | 40.32 | 41.11 | 40.25 | 41.11 | 439,800 | +1.34(+3.37%) |
Mar 21, 2006 | 40.07 | 40.08 | 39.75 | 39.77 | 327,900 | -0.59(-1.46%) |
Mar 20, 2006 | 40.47 | 40.58 | 40.25 | 40.36 | 465,900 | -0.02(-0.05%) |
Mar 17, 2006 | 40.26 | 40.38 | 39.97 | 40.38 | 112,900 | +0.38(+0.95%) |
Mar 16, 2006 | 40.01 | 40.24 | 39.79 | 40.00 | 573,600 | -0.53(-1.31%) |
Mar 15, 2006 | 40.21 | 40.54 | 40.06 | 40.53 | 110,700 | +0.13(+0.32%) |
Mar 14, 2006 | 39.93 | 40.44 | 39.93 | 40.40 | 153,200 | +0.75(+1.89%) |
Mar 13, 2006 | 39.68 | 39.88 | 39.49 | 39.65 | 95,600 | +0.51(+1.30%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.51 | 39.14 | 237,700 | +0.55(+1.43%) |
Mar 09, 2006 | 38.44 | 38.87 | 38.43 | 38.59 | 129,300 | +0.64(+1.69%) |
Mar 08, 2006 | 38.07 | 38.18 | 37.60 | 37.95 | 491,500 | -0.67(-1.73%) |
Mar 07, 2006 | 38.41 | 38.73 | 38.41 | 38.62 | 204,000 | -0.16(-0.41%) |
Mar 06, 2006 | 38.60 | 38.95 | 38.42 | 38.78 | 959,700 | -1.94(-4.76%) |
Mar 03, 2006 | 40.74 | 41.04 | 40.55 | 40.72 | 191,500 | -0.74(-1.78%) |
Mar 02, 2006 | 41.19 | 41.49 | 40.93 | 41.46 | 255,400 | +0.69(+1.69%) |
Mar 01, 2006 | 40.76 | 40.91 | 40.56 | 40.77 | 133,600 | +0.53(+1.32%) |
Feb 28, 2006 | 41.10 | 40.68 | 40.23 | 40.24 | 298,700 | -0.86(-2.09%) |
Feb 27, 2006 | 40.99 | 41.27 | 40.88 | 41.10 | 257,900 | +0.31(+0.76%) |
Feb 24, 2006 | 40.95 | 41.05 | 40.68 | 40.79 | 429,100 | -0.10(-0.24%) |
Feb 23, 2006 | 41.03 | 41.20 | 40.77 | 40.89 | 67,400 | -0.49(-1.18%) |
Feb 22, 2006 | 40.77 | 41.50 | 40.77 | 41.38 | 127,300 | +0.58(+1.42%) |
Feb 21, 2006 | 41.01 | 41.04 | 40.36 | 40.80 | 192,700 | -0.96(-2.30%) |
Feb 17, 2006 | 41.56 | 41.84 | 41.47 | 41.76 | 53,600 | -0.06(-0.14%) |
Feb 16, 2006 | 41.44 | 41.86 | 41.30 | 41.82 | 92,400 | +0.28(+0.67%) |
Feb 15, 2006 | 41.50 | 41.79 | 41.33 | 41.54 | 162,900 | -0.29(-0.69%) |
Feb 14, 2006 | 40.89 | 41.91 | 40.89 | 41.83 | 179,300 | +0.83(+2.02%) |
Feb 13, 2006 | 40.67 | 41.21 | 40.66 | 41.00 | 146,300 | -0.09(-0.22%) |
Feb 10, 2006 | 41.52 | 41.58 | 40.75 | 41.09 | 122,300 | +0.14(+0.34%) |
Feb 09, 2006 | 41.06 | 41.22 | 40.90 | 40.95 | 143,400 | +0.88(+2.20%) |
Feb 08, 2006 | 40.09 | 40.19 | 39.51 | 40.07 | 438,100 | -0.25(-0.62%) |
Feb 07, 2006 | 40.37 | 40.69 | 40.27 | 40.32 | 153,700 | -0.03(-0.07%) |
Feb 06, 2006 | 40.60 | 40.71 | 40.25 | 40.35 | 255,200 | -0.16(-0.39%) |
Feb 03, 2006 | 40.17 | 40.71 | 40.05 | 40.51 | 185,600 | -0.71(-1.72%) |
Feb 02, 2006 | 41.30 | 41.59 | 41.01 | 41.22 | 97,100 | -0.73(-1.74%) |
Feb 01, 2006 | 41.68 | 42.21 | 41.67 | 41.95 | 101,500 | +0.14(+0.33%) |
Jan 31, 2006 | 41.47 | 41.97 | 41.43 | 41.81 | 126,600 | +0.28(+0.67%) |
Jan 30, 2006 | 41.44 | 41.63 | 41.34 | 41.53 | 98,200 | -0.44(-1.05%) |
Jan 27, 2006 | 42.36 | 42.65 | 41.86 | 41.97 | 151,900 | +0.83(+2.02%) |
Jan 26, 2006 | 40.86 | 41.36 | 40.80 | 41.14 | 409,500 | -0.72(-1.72%) |
Jan 25, 2006 | 41.85 | 41.98 | 41.36 | 41.86 | 323,700 | -0.31(-0.74%) |
Jan 24, 2006 | 42.00 | 42.25 | 41.89 | 42.17 | 87,300 | +0.17(+0.40%) |
Jan 23, 2006 | 41.82 | 42.00 | 41.78 | 42.00 | 108,800 | +0.52(+1.25%) |
Jan 20, 2006 | 41.86 | 41.88 | 41.41 | 41.48 | 244,700 | -0.47(-1.12%) |
Jan 19, 2006 | 41.74 | 42.10 | 41.73 | 41.95 | 84,600 | -0.21(-0.50%) |
Jan 18, 2006 | 42.04 | 42.27 | 41.79 | 42.16 | 91,400 | -0.33(-0.78%) |
Jan 17, 2006 | 42.27 | 42.54 | 42.23 | 42.49 | 112,700 | -0.35(-0.82%) |
Jan 13, 2006 | 42.74 | 42.95 | 42.52 | 42.84 | 761,900 | +0.05(+0.12%) |
Jan 12, 2006 | 42.90 | 43.04 | 42.63 | 42.79 | 193,100 | -0.31(-0.72%) |
Jan 11, 2006 | 43.03 | 43.33 | 42.87 | 43.10 | 96,000 | -0.15(-0.35%) |
Jan 10, 2006 | 42.96 | 43.35 | 42.83 | 43.25 | 106,500 | -0.44(-1.01%) |
Jan 09, 2006 | 43.63 | 43.73 | 43.43 | 43.69 | 101,700 | -0.35(-0.79%) |
Jan 06, 2006 | 43.84 | 44.15 | 43.60 | 44.04 | 195,600 | +0.34(+0.78%) |
Jan 05, 2006 | 44.01 | 44.03 | 43.60 | 43.70 | 101,600 | -0.50(-1.13%) |
Jan 04, 2006 | 44.03 | 44.31 | 43.91 | 44.20 | 294,400 | +0.21(+0.48%) |