Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.22 | 44.68 | 44.14 | 44.64 | 1,143,601 | +0.44(+1.00%) |
Mar 30, 2006 | 43.43 | 44.38 | 43.43 | 44.20 | 6,148,014 | +1.74(+4.11%) |
Mar 29, 2006 | 43.13 | 43.77 | 41.90 | 42.45 | 708,581 | +0.18(+0.43%) |
Mar 28, 2006 | 42.18 | 42.98 | 42.15 | 42.27 | 346,664 | +0.16(+0.37%) |
Mar 27, 2006 | 42.45 | 42.79 | 41.62 | 42.11 | 356,905 | -0.31(-0.74%) |
Mar 24, 2006 | 42.22 | 42.46 | 42.14 | 42.42 | 384,359 | +0.34(+0.81%) |
Mar 23, 2006 | 42.25 | 42.36 | 41.97 | 42.09 | 592,881 | -0.17(-0.39%) |
Mar 22, 2006 | 41.30 | 42.28 | 41.25 | 42.25 | 442,427 | +0.81(+1.95%) |
Mar 21, 2006 | 40.94 | 41.76 | 40.94 | 41.44 | 1,872,664 | +0.73(+1.80%) |
Mar 20, 2006 | 43.09 | 43.35 | 40.63 | 40.71 | 1,024,088 | -2.12(-4.95%) |
Mar 17, 2006 | 42.95 | 42.99 | 42.73 | 42.83 | 369,434 | +0.24(+0.56%) |
Mar 16, 2006 | 42.17 | 42.82 | 42.11 | 42.59 | 333,264 | +0.43(+1.02%) |
Mar 15, 2006 | 42.15 | 42.29 | 41.87 | 42.16 | 199,043 | +0.11(+0.26%) |
Mar 14, 2006 | 41.49 | 42.13 | 41.47 | 42.05 | 367,582 | +0.46(+1.10%) |
Mar 13, 2006 | 41.57 | 42.04 | 41.34 | 41.59 | 675,135 | +0.28(+0.69%) |
Mar 10, 2006 | 41.25 | 41.53 | 41.09 | 41.30 | 937,585 | +0.13(+0.31%) |
Mar 09, 2006 | 41.53 | 41.53 | 41.05 | 41.18 | 640,599 | -0.18(-0.44%) |
Mar 08, 2006 | 41.87 | 42.09 | 40.89 | 41.36 | 974,735 | -0.54(-1.29%) |
Mar 07, 2006 | 42.43 | 42.71 | 41.66 | 41.90 | 602,141 | -0.60(-1.40%) |
Mar 06, 2006 | 41.76 | 43.03 | 41.71 | 42.50 | 609,659 | +0.98(+2.37%) |
Mar 03, 2006 | 41.21 | 41.86 | 41.21 | 41.52 | 483,391 | +0.08(+0.20%) |
Mar 02, 2006 | 41.61 | 42.31 | 41.41 | 41.43 | 640,381 | -0.59(-1.40%) |
Mar 01, 2006 | 40.85 | 42.26 | 40.85 | 42.02 | 663,260 | +0.65(+1.58%) |
Feb 28, 2006 | 41.52 | 41.53 | 40.75 | 41.37 | 761,529 | -0.15(-0.35%) |
Feb 27, 2006 | 41.48 | 42.37 | 41.44 | 41.52 | 891,065 | -0.60(-1.42%) |
Feb 24, 2006 | 39.46 | 42.59 | 39.07 | 42.11 | 1,201,887 | +3.24(+8.34%) |
Feb 23, 2006 | 39.11 | 39.19 | 38.55 | 38.87 | 444,606 | -0.32(-0.82%) |
Feb 22, 2006 | 39.12 | 39.66 | 38.92 | 39.19 | 524,463 | +0.28(+0.71%) |
Feb 21, 2006 | 39.18 | 39.39 | 38.50 | 38.92 | 287,616 | -0.28(-0.70%) |
Feb 17, 2006 | 39.17 | 39.29 | 38.94 | 39.19 | 390,678 | +0.06(+0.16%) |
Feb 16, 2006 | 38.84 | 39.19 | 38.32 | 39.13 | 643,759 | +0.29(+0.76%) |
Feb 15, 2006 | 37.19 | 39.02 | 37.19 | 38.84 | 1,089,891 | +1.64(+4.42%) |
Feb 14, 2006 | 36.24 | 37.24 | 36.24 | 37.19 | 406,257 | +0.92(+2.53%) |
Feb 13, 2006 | 36.07 | 36.48 | 35.92 | 36.27 | 588,305 | +0.17(+0.48%) |
Feb 10, 2006 | 35.94 | 36.21 | 35.66 | 36.10 | 409,635 | +0.20(+0.56%) |
Feb 09, 2006 | 35.75 | 36.58 | 35.61 | 35.90 | 417,479 | +0.47(+1.32%) |
Feb 08, 2006 | 35.33 | 35.49 | 35.17 | 35.43 | 249,812 | +0.13(+0.36%) |
Feb 07, 2006 | 35.79 | 35.79 | 35.20 | 35.30 | 129,645 | -0.49(-1.36%) |
Feb 06, 2006 | 35.84 | 35.95 | 35.55 | 35.79 | 274,106 | -0.06(-0.15%) |
Feb 03, 2006 | 36.39 | 36.39 | 35.77 | 35.84 | 359,629 | -0.60(-1.64%) |
Feb 02, 2006 | 37.06 | 37.17 | 36.31 | 36.44 | 229,439 | -0.53(-1.44%) |
Feb 01, 2006 | 37.04 | 37.06 | 36.55 | 36.97 | 297,312 | -0.06(-0.17%) |
Jan 31, 2006 | 37.03 | 37.28 | 36.76 | 37.04 | 538,190 | +0.04(+0.10%) |
Jan 30, 2006 | 36.60 | 37.17 | 36.56 | 37.00 | 411,160 | +0.43(+1.18%) |
Jan 27, 2006 | 35.89 | 36.81 | 35.86 | 36.57 | 267,897 | +0.99(+2.79%) |
Jan 26, 2006 | 35.57 | 36.03 | 35.55 | 35.58 | 297,966 | +0.24(+0.68%) |
Jan 25, 2006 | 35.66 | 35.66 | 35.18 | 35.34 | 478,161 | -0.25(-0.70%) |
Jan 24, 2006 | 35.94 | 36.23 | 35.47 | 35.59 | 413,448 | -0.28(-0.77%) |
Jan 23, 2006 | 35.97 | 36.04 | 35.57 | 35.86 | 247,088 | -0.17(-0.46%) |
Jan 20, 2006 | 36.72 | 36.72 | 35.94 | 36.03 | 233,579 | -0.72(-1.95%) |
Jan 19, 2006 | 36.72 | 36.82 | 36.50 | 36.74 | 497,772 | +0.17(+0.45%) |
Jan 18, 2006 | 36.64 | 36.72 | 36.41 | 36.58 | 379,566 | -0.06(-0.18%) |
Jan 17, 2006 | 36.44 | 36.68 | 36.22 | 36.64 | 189,892 | -0.16(-0.42%) |
Jan 13, 2006 | 36.72 | 36.81 | 36.53 | 36.80 | 681,672 | +0.04(+0.10%) |
Jan 12, 2006 | 37.61 | 37.73 | 36.59 | 36.76 | 498,316 | -0.84(-2.25%) |
Jan 11, 2006 | 37.78 | 37.80 | 37.29 | 37.61 | 228,023 | -0.23(-0.61%) |
Jan 10, 2006 | 38.17 | 38.17 | 37.52 | 37.84 | 233,688 | -0.33(-0.87%) |
Jan 09, 2006 | 38.18 | 38.36 | 37.92 | 38.17 | 200,786 | -0.03(-0.07%) |
Jan 06, 2006 | 37.31 | 38.29 | 37.31 | 38.19 | 374,336 | +1.11(+2.99%) |
Jan 05, 2006 | 36.76 | 37.32 | 36.64 | 37.08 | 492,978 | +0.37(+1.00%) |
Jan 04, 2006 | 36.30 | 36.72 | 36.03 | 36.72 | 430,116 | +0.41(+1.14%) |