Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.33 | 42.42 | 42.08 | 42.32 | 1,362,684 | +0.31(+0.74%) |
Mar 30, 2006 | 41.74 | 42.24 | 41.60 | 42.01 | 1,445,348 | +1.29(+3.18%) |
Mar 29, 2006 | 40.41 | 40.86 | 40.30 | 40.71 | 889,672 | +0.62(+1.55%) |
Mar 28, 2006 | 40.35 | 40.60 | 40.00 | 40.09 | 1,147,165 | -0.03(-0.08%) |
Mar 27, 2006 | 40.13 | 40.32 | 39.90 | 40.12 | 1,363,839 | -0.55(-1.36%) |
Mar 24, 2006 | 40.43 | 40.77 | 40.36 | 40.67 | 614,850 | -0.10(-0.25%) |
Mar 23, 2006 | 41.03 | 41.16 | 40.59 | 40.78 | 606,635 | -0.37(-0.91%) |
Mar 22, 2006 | 40.78 | 41.24 | 40.68 | 41.15 | 741,158 | +0.34(+0.82%) |
Mar 21, 2006 | 41.25 | 41.29 | 40.80 | 40.81 | 1,725,305 | -0.81(-1.95%) |
Mar 20, 2006 | 41.34 | 41.67 | 41.24 | 41.62 | 1,309,542 | +0.04(+0.09%) |
Mar 17, 2006 | 41.27 | 41.59 | 41.06 | 41.59 | 603,683 | +0.30(+0.74%) |
Mar 16, 2006 | 41.30 | 41.56 | 41.13 | 41.28 | 997,624 | +0.01(+0.02%) |
Mar 15, 2006 | 40.90 | 41.29 | 40.78 | 41.27 | 911,622 | +0.50(+1.22%) |
Mar 14, 2006 | 40.26 | 40.88 | 40.21 | 40.78 | 521,788 | +0.51(+1.28%) |
Mar 13, 2006 | 40.25 | 40.41 | 40.21 | 40.26 | 928,566 | -0.12(-0.29%) |
Mar 10, 2006 | 39.95 | 40.38 | 39.86 | 40.38 | 831,396 | +0.43(+1.07%) |
Mar 09, 2006 | 40.00 | 40.29 | 39.93 | 39.95 | 637,827 | +0.29(+0.73%) |
Mar 08, 2006 | 39.49 | 39.82 | 39.40 | 39.66 | 890,699 | -0.34(-0.84%) |
Mar 07, 2006 | 40.12 | 40.11 | 39.74 | 40.00 | 1,501,827 | -0.37(-0.91%) |
Mar 06, 2006 | 40.75 | 40.78 | 40.24 | 40.36 | 1,568,319 | -0.23(-0.56%) |
Mar 03, 2006 | 40.03 | 40.66 | 39.96 | 40.59 | 2,190,743 | +0.34(+0.85%) |
Mar 02, 2006 | 40.11 | 40.25 | 39.69 | 40.25 | 1,181,438 | -0.16(-0.40%) |
Mar 01, 2006 | 40.06 | 40.44 | 40.05 | 40.41 | 864,128 | +0.60(+1.51%) |
Feb 28, 2006 | 40.57 | 40.19 | 39.58 | 39.81 | 1,040,753 | -0.76(-1.88%) |
Feb 27, 2006 | 40.35 | 40.62 | 40.28 | 40.57 | 786,983 | +0.11(+0.27%) |
Feb 24, 2006 | 40.19 | 40.51 | 40.16 | 40.46 | 761,824 | +0.05(+0.12%) |
Feb 23, 2006 | 40.48 | 40.52 | 40.30 | 40.42 | 1,131,762 | +0.37(+0.93%) |
Feb 22, 2006 | 39.70 | 40.13 | 39.70 | 40.04 | 899,171 | +0.65(+1.66%) |
Feb 21, 2006 | 39.64 | 39.72 | 39.37 | 39.39 | 806,109 | -0.19(-0.49%) |
Feb 17, 2006 | 39.54 | 39.67 | 39.40 | 39.58 | 578,267 | +0.05(+0.12%) |
Feb 16, 2006 | 39.39 | 39.56 | 39.22 | 39.54 | 1,007,379 | +0.34(+0.87%) |
Feb 15, 2006 | 39.30 | 39.58 | 38.99 | 39.19 | 588,793 | +0.27(+0.70%) |
Feb 14, 2006 | 38.41 | 38.96 | 38.31 | 38.92 | 808,804 | +0.55(+1.44%) |
Feb 13, 2006 | 38.40 | 38.62 | 38.27 | 38.37 | 1,044,476 | -0.65(-1.66%) |
Feb 10, 2006 | 39.29 | 39.43 | 38.84 | 39.01 | 684,422 | -0.12(-0.30%) |
Feb 09, 2006 | 39.33 | 39.41 | 39.05 | 39.13 | 573,775 | +0.07(+0.18%) |
Feb 08, 2006 | 38.77 | 39.18 | 38.70 | 39.06 | 606,892 | +0.40(+1.03%) |
Feb 07, 2006 | 38.91 | 39.21 | 38.66 | 38.66 | 703,035 | -0.41(-1.04%) |
Feb 06, 2006 | 39.12 | 39.20 | 38.98 | 39.07 | 822,924 | -0.18(-0.46%) |
Feb 03, 2006 | 38.97 | 39.50 | 38.95 | 39.25 | 1,123,290 | -0.60(-1.51%) |
Feb 02, 2006 | 40.35 | 40.55 | 39.75 | 39.85 | 1,145,625 | -0.83(-2.05%) |
Feb 01, 2006 | 39.79 | 40.71 | 39.79 | 40.68 | 1,795,390 | +0.66(+1.65%) |
Jan 31, 2006 | 39.81 | 40.14 | 39.69 | 40.02 | 1,547,139 | +0.51(+1.30%) |
Jan 30, 2006 | 39.33 | 39.61 | 39.30 | 39.51 | 1,500,801 | +0.24(+0.62%) |
Jan 27, 2006 | 39.18 | 39.40 | 39.09 | 39.26 | 2,763,235 | -0.10(-0.26%) |
Jan 26, 2006 | 39.28 | 39.53 | 39.18 | 39.37 | 2,789,805 | +0.65(+1.67%) |
Jan 25, 2006 | 38.28 | 38.94 | 38.27 | 38.72 | 6,856,935 | +3.31(+9.35%) |
Jan 24, 2006 | 35.09 | 35.46 | 35.02 | 35.41 | 1,090,429 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.18 | 34.82 | 34.88 | 1,548,551 | +0.60(+1.75%) |
Jan 20, 2006 | 34.85 | 34.89 | 34.24 | 34.28 | 2,226,042 | -0.86(-2.46%) |
Jan 19, 2006 | 34.96 | 35.35 | 34.92 | 35.14 | 1,802,963 | -0.22(-0.62%) |
Jan 18, 2006 | 35.26 | 35.44 | 35.16 | 35.36 | 2,670,686 | -0.44(-1.22%) |
Jan 17, 2006 | 35.75 | 35.87 | 35.59 | 35.80 | 1,658,043 | -0.33(-0.93%) |
Jan 13, 2006 | 35.77 | 36.16 | 35.77 | 36.13 | 817,661 | +0.30(+0.85%) |
Jan 12, 2006 | 35.89 | 36.05 | 35.74 | 35.83 | 1,346,382 | -0.51(-1.39%) |
Jan 11, 2006 | 36.04 | 36.45 | 35.96 | 36.33 | 2,426,414 | -0.57(-1.54%) |
Jan 10, 2006 | 37.34 | 38.13 | 36.74 | 36.90 | 4,020,534 | -1.12(-2.95%) |
Jan 09, 2006 | 38.03 | 38.06 | 37.74 | 38.03 | 1,442,910 | -0.02(-0.06%) |
Jan 06, 2006 | 37.88 | 38.13 | 37.64 | 38.05 | 2,416,145 | +0.70(+1.88%) |
Jan 05, 2006 | 37.33 | 37.43 | 37.22 | 37.35 | 1,932,223 | +0.87(+2.39%) |
Jan 04, 2006 | 36.19 | 36.48 | 36.07 | 36.48 | 1,366,663 | +0.68(+1.89%) |