Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.34 | 42.43 | 42.09 | 42.33 | 1,362,328 | +0.31(+0.74%) |
Mar 30, 2006 | 41.75 | 42.25 | 41.61 | 42.02 | 1,444,971 | +1.29(+3.18%) |
Mar 29, 2006 | 40.42 | 40.87 | 40.31 | 40.72 | 889,440 | +0.62(+1.55%) |
Mar 28, 2006 | 40.36 | 40.61 | 40.01 | 40.10 | 1,146,865 | -0.03(-0.08%) |
Mar 27, 2006 | 40.14 | 40.33 | 39.91 | 40.13 | 1,363,483 | -0.55(-1.36%) |
Mar 24, 2006 | 40.44 | 40.78 | 40.37 | 40.68 | 614,690 | -0.10(-0.25%) |
Mar 23, 2006 | 41.04 | 41.18 | 40.60 | 40.79 | 606,477 | -0.37(-0.91%) |
Mar 22, 2006 | 40.79 | 41.25 | 40.69 | 41.16 | 740,964 | +0.34(+0.82%) |
Mar 21, 2006 | 41.26 | 41.30 | 40.81 | 40.83 | 1,724,854 | -0.81(-1.95%) |
Mar 20, 2006 | 41.35 | 41.68 | 41.25 | 41.64 | 1,309,200 | +0.04(+0.09%) |
Mar 17, 2006 | 41.28 | 41.60 | 41.07 | 41.60 | 603,525 | +0.30(+0.74%) |
Mar 16, 2006 | 41.31 | 41.57 | 41.14 | 41.29 | 997,363 | +0.01(+0.02%) |
Mar 15, 2006 | 40.91 | 41.30 | 40.79 | 41.28 | 911,384 | +0.50(+1.22%) |
Mar 14, 2006 | 40.27 | 40.89 | 40.23 | 40.79 | 521,652 | +0.51(+1.28%) |
Mar 13, 2006 | 40.26 | 40.42 | 40.23 | 40.27 | 928,323 | -0.12(-0.29%) |
Mar 10, 2006 | 39.96 | 40.39 | 39.87 | 40.39 | 831,179 | +0.43(+1.07%) |
Mar 09, 2006 | 40.01 | 40.30 | 39.94 | 39.96 | 637,660 | +0.29(+0.73%) |
Mar 08, 2006 | 39.50 | 39.83 | 39.41 | 39.67 | 890,466 | -0.34(-0.84%) |
Mar 07, 2006 | 40.13 | 40.12 | 39.75 | 40.01 | 1,501,435 | -0.37(-0.91%) |
Mar 06, 2006 | 40.76 | 40.79 | 40.25 | 40.37 | 1,567,909 | -0.23(-0.56%) |
Mar 03, 2006 | 40.04 | 40.67 | 39.97 | 40.60 | 2,190,170 | +0.34(+0.85%) |
Mar 02, 2006 | 40.12 | 40.26 | 39.70 | 40.26 | 1,181,129 | -0.16(-0.40%) |
Mar 01, 2006 | 40.07 | 40.45 | 40.06 | 40.42 | 863,902 | +0.60(+1.51%) |
Feb 28, 2006 | 40.58 | 40.20 | 39.59 | 39.82 | 1,040,481 | -0.76(-1.88%) |
Feb 27, 2006 | 40.36 | 40.63 | 40.30 | 40.58 | 786,777 | +0.11(+0.27%) |
Feb 24, 2006 | 40.20 | 40.52 | 40.17 | 40.47 | 761,625 | +0.05(+0.12%) |
Feb 23, 2006 | 40.49 | 40.53 | 40.31 | 40.43 | 1,131,466 | +0.37(+0.93%) |
Feb 22, 2006 | 39.71 | 40.14 | 39.71 | 40.05 | 898,936 | +0.65(+1.66%) |
Feb 21, 2006 | 39.65 | 39.73 | 39.38 | 39.40 | 805,898 | -0.19(-0.49%) |
Feb 17, 2006 | 39.55 | 39.68 | 39.41 | 39.59 | 578,116 | +0.05(+0.12%) |
Feb 16, 2006 | 39.40 | 39.57 | 39.23 | 39.55 | 1,007,116 | +0.34(+0.87%) |
Feb 15, 2006 | 39.31 | 39.59 | 39.00 | 39.20 | 588,639 | +0.27(+0.70%) |
Feb 14, 2006 | 38.42 | 38.97 | 38.32 | 38.93 | 808,593 | +0.55(+1.44%) |
Feb 13, 2006 | 38.41 | 38.63 | 38.28 | 38.38 | 1,044,203 | -0.65(-1.66%) |
Feb 10, 2006 | 39.30 | 39.44 | 38.85 | 39.03 | 684,243 | -0.12(-0.30%) |
Feb 09, 2006 | 39.34 | 39.42 | 39.06 | 39.14 | 573,625 | +0.07(+0.18%) |
Feb 08, 2006 | 38.78 | 39.19 | 38.71 | 39.07 | 606,733 | +0.40(+1.03%) |
Feb 07, 2006 | 38.92 | 39.22 | 38.67 | 38.67 | 702,851 | -0.41(-1.04%) |
Feb 06, 2006 | 39.13 | 39.21 | 38.99 | 39.08 | 822,709 | -0.18(-0.46%) |
Feb 03, 2006 | 38.98 | 39.51 | 38.96 | 39.26 | 1,122,996 | -0.60(-1.51%) |
Feb 02, 2006 | 40.37 | 40.56 | 39.76 | 39.86 | 1,145,325 | -0.83(-2.05%) |
Feb 01, 2006 | 39.80 | 40.72 | 39.80 | 40.69 | 1,794,921 | +0.66(+1.65%) |
Jan 31, 2006 | 39.82 | 40.15 | 39.70 | 40.03 | 1,546,735 | +0.51(+1.30%) |
Jan 30, 2006 | 39.34 | 39.62 | 39.31 | 39.52 | 1,500,408 | +0.24(+0.62%) |
Jan 27, 2006 | 39.19 | 39.41 | 39.10 | 39.27 | 2,762,512 | -0.10(-0.26%) |
Jan 26, 2006 | 39.29 | 39.54 | 39.19 | 39.38 | 2,789,076 | +0.65(+1.67%) |
Jan 25, 2006 | 38.29 | 38.95 | 38.28 | 38.73 | 6,855,143 | +3.31(+9.35%) |
Jan 24, 2006 | 35.10 | 35.47 | 35.03 | 35.42 | 1,090,144 | +0.53(+1.52%) |
Jan 23, 2006 | 35.18 | 35.19 | 34.83 | 34.89 | 1,548,146 | +0.60(+1.75%) |
Jan 20, 2006 | 34.86 | 34.90 | 34.25 | 34.29 | 2,225,461 | -0.87(-2.46%) |
Jan 19, 2006 | 34.97 | 35.35 | 34.93 | 35.15 | 1,802,492 | -0.22(-0.62%) |
Jan 18, 2006 | 35.27 | 35.45 | 35.17 | 35.37 | 2,669,988 | -0.44(-1.22%) |
Jan 17, 2006 | 35.76 | 35.88 | 35.60 | 35.81 | 1,657,610 | -0.34(-0.93%) |
Jan 13, 2006 | 35.78 | 36.17 | 35.78 | 36.14 | 817,448 | +0.30(+0.85%) |
Jan 12, 2006 | 35.90 | 36.06 | 35.74 | 35.84 | 1,346,030 | -0.51(-1.39%) |
Jan 11, 2006 | 36.05 | 36.46 | 35.97 | 36.34 | 2,425,780 | -0.57(-1.54%) |
Jan 10, 2006 | 37.35 | 38.14 | 36.75 | 36.91 | 4,019,483 | -1.12(-2.95%) |
Jan 09, 2006 | 38.04 | 38.07 | 37.75 | 38.04 | 1,442,532 | -0.02(-0.06%) |
Jan 06, 2006 | 37.89 | 38.14 | 37.65 | 38.06 | 2,415,514 | +0.70(+1.88%) |
Jan 05, 2006 | 37.34 | 37.44 | 37.23 | 37.36 | 1,931,718 | +0.87(+2.39%) |
Jan 04, 2006 | 36.20 | 36.48 | 36.08 | 36.48 | 1,366,306 | +0.68(+1.89%) |