Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.21 | 39.39 | 38.95 | 39.05 | 14,714,735 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.34 | 39.04 | 39.14 | 11,886,121 | -0.11(-0.27%) |
Mar 29, 2006 | 39.32 | 39.44 | 39.14 | 39.25 | 10,056,181 | -0.06(-0.15%) |
Mar 28, 2006 | 39.44 | 39.48 | 39.25 | 39.30 | 11,751,772 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.53 | 11,326,282 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.10 | 39.76 | 39.83 | 7,853,519 | -0.28(-0.69%) |
Mar 23, 2006 | 40.08 | 40.16 | 39.98 | 40.10 | 10,541,112 | -0.13(-0.31%) |
Mar 22, 2006 | 39.77 | 40.29 | 39.77 | 40.23 | 10,715,341 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.84 | 39.94 | 11,948,898 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.93 | 39.77 | 39.88 | 8,930,133 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.67 | 39.79 | 17,456,764 | +0.21(+0.53%) |
Mar 16, 2006 | 39.54 | 39.72 | 39.37 | 39.58 | 16,354,524 | +0.15(+0.37%) |
Mar 15, 2006 | 39.01 | 39.54 | 38.98 | 39.44 | 13,496,796 | +0.34(+0.86%) |
Mar 14, 2006 | 39.01 | 39.17 | 38.93 | 39.10 | 12,038,667 | +0.14(+0.36%) |
Mar 13, 2006 | 39.14 | 39.15 | 38.91 | 38.96 | 9,431,290 | +0.03(+0.07%) |
Mar 10, 2006 | 38.68 | 38.94 | 38.58 | 38.94 | 14,012,509 | +0.48(+1.25%) |
Mar 09, 2006 | 38.88 | 38.89 | 38.41 | 38.45 | 12,996,550 | -0.28(-0.73%) |
Mar 08, 2006 | 38.35 | 38.81 | 38.14 | 38.74 | 11,256,984 | +0.34(+0.89%) |
Mar 07, 2006 | 37.94 | 38.45 | 37.94 | 38.39 | 14,496,379 | +0.21(+0.55%) |
Mar 06, 2006 | 37.97 | 38.30 | 37.93 | 38.18 | 9,009,136 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.33 | 37.90 | 37.90 | 9,799,310 | -0.15(-0.38%) |
Mar 02, 2006 | 37.92 | 38.42 | 37.89 | 38.05 | 11,819,250 | +0.02(+0.05%) |
Mar 01, 2006 | 38.00 | 38.13 | 37.89 | 38.03 | 10,829,675 | +0.01(+0.02%) |
Feb 28, 2006 | 38.19 | 38.20 | 37.87 | 38.02 | 13,559,573 | -0.17(-0.45%) |
Feb 27, 2006 | 38.22 | 38.61 | 38.14 | 38.19 | 10,626,483 | +0.10(+0.26%) |
Feb 24, 2006 | 38.70 | 38.70 | 37.87 | 38.09 | 15,729,936 | -0.55(-1.42%) |
Feb 23, 2006 | 38.91 | 38.95 | 38.55 | 38.64 | 14,789,491 | -0.29(-0.75%) |
Feb 22, 2006 | 38.92 | 39.04 | 38.71 | 38.93 | 13,112,248 | -0.07(-0.19%) |
Feb 21, 2006 | 38.99 | 39.12 | 38.74 | 39.00 | 9,841,009 | +0.05(+0.12%) |
Feb 17, 2006 | 39.03 | 39.09 | 38.74 | 38.96 | 10,270,897 | +0.06(+0.15%) |
Feb 16, 2006 | 39.21 | 39.21 | 38.63 | 38.90 | 18,035,254 | -0.08(-0.20%) |
Feb 15, 2006 | 38.96 | 39.17 | 38.71 | 38.98 | 12,607,756 | +0.03(+0.08%) |
Feb 14, 2006 | 38.71 | 39.09 | 38.71 | 38.94 | 14,886,235 | +0.36(+0.94%) |
Feb 13, 2006 | 38.50 | 38.67 | 38.28 | 38.58 | 7,605,292 | +0.07(+0.19%) |
Feb 10, 2006 | 38.71 | 38.75 | 38.41 | 38.51 | 12,370,749 | -0.11(-0.27%) |
Feb 09, 2006 | 39.01 | 39.38 | 38.45 | 38.61 | 18,395,238 | -0.03(-0.09%) |
Feb 08, 2006 | 37.62 | 38.74 | 37.54 | 38.65 | 22,180,674 | +1.19(+3.17%) |
Feb 07, 2006 | 37.59 | 37.81 | 37.39 | 37.46 | 15,679,896 | -0.03(-0.09%) |
Feb 06, 2006 | 37.92 | 37.96 | 37.36 | 37.49 | 16,102,050 | -0.35(-0.92%) |
Feb 03, 2006 | 37.76 | 37.92 | 37.60 | 37.84 | 16,710,413 | -0.18(-0.47%) |
Feb 02, 2006 | 38.48 | 38.50 | 37.98 | 38.02 | 15,185,715 | -0.14(-0.36%) |
Feb 01, 2006 | 38.03 | 38.53 | 38.02 | 38.16 | 20,321,770 | +0.21(+0.56%) |
Jan 31, 2006 | 38.35 | 38.47 | 37.89 | 37.95 | 31,182,076 | -0.57(-1.47%) |
Jan 30, 2006 | 38.72 | 38.74 | 38.28 | 38.51 | 18,010,234 | -0.20(-0.53%) |
Jan 27, 2006 | 38.88 | 39.05 | 38.48 | 38.72 | 17,584,290 | +0.05(+0.12%) |
Jan 26, 2006 | 38.74 | 39.24 | 38.62 | 38.67 | 24,179,990 | +0.09(+0.24%) |
Jan 25, 2006 | 40.23 | 40.23 | 38.28 | 38.58 | 38,468,172 | -0.57(-1.45%) |
Jan 24, 2006 | 39.69 | 40.39 | 39.15 | 39.15 | 30,261,646 | -1.21(-2.99%) |
Jan 23, 2006 | 40.06 | 40.39 | 39.97 | 40.35 | 10,937,639 | +0.26(+0.64%) |
Jan 20, 2006 | 41.00 | 41.09 | 40.05 | 40.10 | 16,717,691 | -0.90(-2.20%) |
Jan 19, 2006 | 41.09 | 41.30 | 40.69 | 41.00 | 11,364,646 | -0.01(-0.03%) |
Jan 18, 2006 | 40.72 | 41.05 | 40.46 | 41.01 | 11,468,364 | +0.60(+1.49%) |
Jan 17, 2006 | 40.43 | 40.93 | 40.29 | 40.41 | 14,669,244 | -0.36(-0.87%) |
Jan 13, 2006 | 40.82 | 41.08 | 40.51 | 40.77 | 10,680,617 | -0.26(-0.63%) |
Jan 12, 2006 | 41.22 | 41.25 | 40.76 | 41.03 | 11,012,396 | -0.19(-0.46%) |
Jan 11, 2006 | 41.52 | 41.54 | 40.85 | 41.22 | 13,380,491 | -0.40(-0.95%) |
Jan 10, 2006 | 41.23 | 41.61 | 41.22 | 41.61 | 10,096,061 | +0.07(+0.17%) |
Jan 09, 2006 | 41.23 | 41.55 | 41.17 | 41.54 | 10,771,750 | +0.26(+0.62%) |
Jan 06, 2006 | 41.10 | 41.38 | 40.98 | 41.28 | 8,975,624 | +0.18(+0.45%) |
Jan 05, 2006 | 41.26 | 41.51 | 40.95 | 41.10 | 14,940,065 | -0.17(-0.42%) |
Jan 04, 2006 | 40.84 | 41.31 | 40.73 | 41.27 | 13,750,483 | +0.63(+1.54%) |