Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.89 | 39.07 | 38.63 | 38.73 | 14,836,024 | -0.09(-0.22%) |
Mar 30, 2006 | 38.73 | 39.02 | 38.72 | 38.82 | 11,984,095 | -0.10(-0.27%) |
Mar 29, 2006 | 39.00 | 39.11 | 38.82 | 38.92 | 10,139,071 | -0.06(-0.15%) |
Mar 28, 2006 | 39.11 | 39.16 | 38.92 | 38.98 | 11,848,638 | -0.22(-0.57%) |
Mar 27, 2006 | 39.29 | 39.51 | 39.08 | 39.21 | 11,419,641 | -0.29(-0.75%) |
Mar 24, 2006 | 39.68 | 39.77 | 39.43 | 39.50 | 7,918,254 | -0.27(-0.69%) |
Mar 23, 2006 | 39.75 | 39.83 | 39.65 | 39.77 | 10,627,999 | -0.12(-0.31%) |
Mar 22, 2006 | 39.44 | 39.96 | 39.44 | 39.90 | 10,803,665 | +0.28(+0.71%) |
Mar 21, 2006 | 39.76 | 39.79 | 39.51 | 39.62 | 12,047,389 | +0.06(+0.15%) |
Mar 20, 2006 | 39.51 | 39.60 | 39.44 | 39.56 | 9,003,742 | +0.09(+0.23%) |
Mar 17, 2006 | 39.51 | 39.51 | 39.34 | 39.47 | 17,600,656 | +0.21(+0.53%) |
Mar 16, 2006 | 39.21 | 39.40 | 39.05 | 39.26 | 16,489,329 | +0.14(+0.37%) |
Mar 15, 2006 | 38.69 | 39.21 | 38.66 | 39.11 | 13,608,046 | +0.33(+0.86%) |
Mar 14, 2006 | 38.69 | 38.85 | 38.61 | 38.78 | 12,137,898 | +0.14(+0.36%) |
Mar 13, 2006 | 38.82 | 38.83 | 38.59 | 38.64 | 9,509,029 | +0.03(+0.07%) |
Mar 10, 2006 | 38.36 | 38.62 | 38.26 | 38.62 | 14,128,010 | +0.48(+1.25%) |
Mar 09, 2006 | 38.56 | 38.57 | 38.10 | 38.14 | 13,103,676 | -0.28(-0.73%) |
Mar 08, 2006 | 38.03 | 38.49 | 37.83 | 38.42 | 11,349,772 | +0.34(+0.89%) |
Mar 07, 2006 | 37.63 | 38.14 | 37.63 | 38.08 | 14,615,868 | +0.21(+0.55%) |
Mar 06, 2006 | 37.66 | 37.98 | 37.62 | 37.87 | 9,083,395 | +0.28(+0.75%) |
Mar 03, 2006 | 37.64 | 38.02 | 37.59 | 37.59 | 9,880,082 | -0.14(-0.38%) |
Mar 02, 2006 | 37.61 | 38.11 | 37.58 | 37.73 | 11,916,672 | +0.02(+0.05%) |
Mar 01, 2006 | 37.69 | 37.82 | 37.58 | 37.71 | 10,918,940 | +0.01(+0.02%) |
Feb 28, 2006 | 37.88 | 37.88 | 37.56 | 37.71 | 13,671,341 | -0.17(-0.45%) |
Feb 27, 2006 | 37.91 | 38.30 | 37.83 | 37.88 | 10,714,074 | +0.10(+0.26%) |
Feb 24, 2006 | 38.39 | 38.39 | 37.56 | 37.78 | 15,859,593 | -0.54(-1.42%) |
Feb 23, 2006 | 38.59 | 38.63 | 38.23 | 38.32 | 14,911,396 | -0.29(-0.75%) |
Feb 22, 2006 | 38.60 | 38.72 | 38.39 | 38.61 | 13,220,328 | -0.07(-0.19%) |
Feb 21, 2006 | 38.68 | 38.80 | 38.43 | 38.68 | 9,922,126 | +0.05(+0.12%) |
Feb 17, 2006 | 38.71 | 38.77 | 38.42 | 38.64 | 10,355,557 | +0.06(+0.15%) |
Feb 16, 2006 | 38.89 | 38.89 | 38.32 | 38.58 | 18,183,914 | -0.08(-0.20%) |
Feb 15, 2006 | 38.64 | 38.85 | 38.39 | 38.66 | 12,711,678 | +0.03(+0.08%) |
Feb 14, 2006 | 38.39 | 38.77 | 38.39 | 38.62 | 15,008,937 | +0.36(+0.94%) |
Feb 13, 2006 | 38.19 | 38.36 | 37.96 | 38.26 | 7,667,980 | +0.07(+0.19%) |
Feb 10, 2006 | 38.39 | 38.43 | 38.09 | 38.19 | 12,472,717 | -0.10(-0.27%) |
Feb 09, 2006 | 38.69 | 39.06 | 38.13 | 38.30 | 18,546,864 | -0.03(-0.09%) |
Feb 08, 2006 | 37.32 | 38.42 | 37.24 | 38.33 | 22,363,502 | +1.18(+3.17%) |
Feb 07, 2006 | 37.28 | 37.50 | 37.09 | 37.15 | 15,809,141 | -0.03(-0.09%) |
Feb 06, 2006 | 37.61 | 37.65 | 37.05 | 37.18 | 16,234,775 | -0.35(-0.92%) |
Feb 03, 2006 | 37.45 | 37.61 | 37.30 | 37.53 | 16,848,152 | -0.18(-0.47%) |
Feb 02, 2006 | 38.17 | 38.19 | 37.67 | 37.71 | 15,310,887 | -0.14(-0.36%) |
Feb 01, 2006 | 37.72 | 38.21 | 37.71 | 37.85 | 20,489,276 | +0.21(+0.56%) |
Jan 31, 2006 | 38.03 | 38.16 | 37.58 | 37.64 | 31,439,100 | -0.56(-1.47%) |
Jan 30, 2006 | 38.40 | 38.43 | 37.96 | 38.20 | 18,158,688 | -0.20(-0.53%) |
Jan 27, 2006 | 38.56 | 38.73 | 38.17 | 38.40 | 17,729,232 | +0.05(+0.12%) |
Jan 26, 2006 | 38.43 | 38.92 | 38.30 | 38.36 | 24,379,300 | +0.09(+0.24%) |
Jan 25, 2006 | 39.90 | 39.90 | 37.96 | 38.26 | 38,785,256 | -0.56(-1.45%) |
Jan 24, 2006 | 39.37 | 40.06 | 38.83 | 38.83 | 30,511,084 | -1.20(-2.99%) |
Jan 23, 2006 | 39.74 | 40.06 | 39.64 | 40.02 | 11,027,795 | +0.26(+0.64%) |
Jan 20, 2006 | 40.66 | 40.75 | 39.72 | 39.77 | 16,855,490 | -0.90(-2.20%) |
Jan 19, 2006 | 40.75 | 40.96 | 40.36 | 40.66 | 11,458,321 | -0.01(-0.03%) |
Jan 18, 2006 | 40.39 | 40.71 | 40.13 | 40.68 | 11,562,895 | +0.60(+1.49%) |
Jan 17, 2006 | 40.10 | 40.60 | 39.96 | 40.08 | 14,790,158 | -0.35(-0.87%) |
Jan 13, 2006 | 40.49 | 40.74 | 40.17 | 40.44 | 10,768,654 | -0.26(-0.63%) |
Jan 12, 2006 | 40.88 | 40.91 | 40.42 | 40.69 | 11,103,168 | -0.19(-0.46%) |
Jan 11, 2006 | 41.18 | 41.20 | 40.51 | 40.88 | 13,490,783 | -0.39(-0.95%) |
Jan 10, 2006 | 40.89 | 41.27 | 40.88 | 41.27 | 10,179,280 | +0.07(+0.17%) |
Jan 09, 2006 | 40.89 | 41.21 | 40.83 | 41.20 | 10,860,538 | +0.26(+0.62%) |
Jan 06, 2006 | 40.76 | 41.04 | 40.64 | 40.95 | 9,049,608 | +0.18(+0.45%) |
Jan 05, 2006 | 40.93 | 41.17 | 40.62 | 40.76 | 15,063,212 | -0.17(-0.42%) |
Jan 04, 2006 | 40.51 | 40.97 | 40.40 | 40.93 | 13,863,824 | +0.62(+1.54%) |