Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.28 | 40.28 | 39.22 | 39.43 | 2,153,908 | -0.36(-0.92%) |
Mar 30, 2006 | 40.15 | 40.56 | 39.69 | 39.80 | 2,303,613 | -0.52(-1.28%) |
Mar 29, 2006 | 39.87 | 40.34 | 39.86 | 40.31 | 2,488,585 | +0.51(+1.29%) |
Mar 28, 2006 | 40.14 | 40.28 | 39.67 | 39.80 | 2,467,278 | -0.41(-1.02%) |
Mar 27, 2006 | 39.76 | 40.28 | 39.73 | 40.21 | 1,953,874 | +0.37(+0.93%) |
Mar 24, 2006 | 39.69 | 39.92 | 39.45 | 39.84 | 1,437,163 | +0.18(+0.45%) |
Mar 23, 2006 | 39.62 | 39.85 | 39.51 | 39.66 | 2,200,198 | +0.04(+0.10%) |
Mar 22, 2006 | 39.21 | 39.68 | 39.07 | 39.62 | 1,445,246 | +0.41(+1.06%) |
Mar 21, 2006 | 39.52 | 39.81 | 39.20 | 39.21 | 1,867,174 | -0.51(-1.27%) |
Mar 20, 2006 | 39.89 | 40.05 | 39.37 | 39.71 | 2,238,221 | -0.18(-0.45%) |
Mar 17, 2006 | 40.29 | 40.29 | 39.82 | 39.89 | 2,778,994 | -0.27(-0.66%) |
Mar 16, 2006 | 39.88 | 40.20 | 39.69 | 40.16 | 2,975,906 | +0.16(+0.41%) |
Mar 15, 2006 | 39.69 | 40.19 | 39.58 | 40.00 | 3,557,090 | +0.36(+0.92%) |
Mar 14, 2006 | 39.08 | 39.68 | 38.98 | 39.63 | 2,681,640 | +0.33(+0.83%) |
Mar 13, 2006 | 38.65 | 39.47 | 38.60 | 39.31 | 3,563,519 | +0.72(+1.86%) |
Mar 10, 2006 | 38.38 | 38.72 | 38.27 | 38.59 | 3,417,856 | +0.46(+1.21%) |
Mar 09, 2006 | 37.35 | 38.34 | 37.35 | 38.12 | 2,623,411 | +0.33(+0.86%) |
Mar 08, 2006 | 37.18 | 38.11 | 37.07 | 37.80 | 4,404,804 | +0.56(+1.51%) |
Mar 07, 2006 | 37.29 | 37.62 | 37.11 | 37.24 | 2,432,010 | -0.01(-0.01%) |
Mar 06, 2006 | 37.02 | 37.36 | 37.02 | 37.24 | 1,924,851 | +0.46(+1.24%) |
Mar 03, 2006 | 36.80 | 37.07 | 36.73 | 36.79 | 1,812,435 | -0.21(-0.57%) |
Mar 02, 2006 | 36.83 | 37.31 | 36.71 | 37.00 | 1,923,565 | +0.03(+0.09%) |
Mar 01, 2006 | 37.17 | 37.28 | 36.85 | 36.97 | 1,779,739 | -0.21(-0.57%) |
Feb 28, 2006 | 37.64 | 37.64 | 37.07 | 37.18 | 2,769,075 | -0.46(-1.23%) |
Feb 27, 2006 | 37.62 | 38.04 | 37.58 | 37.64 | 2,361,107 | +0.07(+0.17%) |
Feb 24, 2006 | 37.38 | 37.80 | 37.29 | 37.57 | 2,191,564 | +0.19(+0.51%) |
Feb 23, 2006 | 37.40 | 37.90 | 37.17 | 37.38 | 1,943,036 | -0.09(-0.23%) |
Feb 22, 2006 | 37.56 | 37.68 | 37.35 | 37.47 | 2,146,561 | -0.07(-0.19%) |
Feb 21, 2006 | 38.06 | 38.06 | 37.51 | 37.54 | 2,645,454 | -0.57(-1.49%) |
Feb 17, 2006 | 38.14 | 38.17 | 37.98 | 38.11 | 3,362,750 | -0.08(-0.21%) |
Feb 16, 2006 | 38.14 | 38.30 | 37.96 | 38.19 | 2,040,023 | +0.19(+0.50%) |
Feb 15, 2006 | 37.86 | 38.14 | 37.78 | 38.00 | 2,403,906 | -0.33(-0.85%) |
Feb 14, 2006 | 37.55 | 38.53 | 37.42 | 38.33 | 3,095,853 | +0.78(+2.07%) |
Feb 13, 2006 | 37.51 | 37.68 | 37.38 | 37.55 | 1,588,705 | -0.15(-0.40%) |
Feb 10, 2006 | 37.78 | 37.97 | 37.46 | 37.70 | 2,213,974 | -0.20(-0.53%) |
Feb 09, 2006 | 37.95 | 38.10 | 37.87 | 37.90 | 2,446,705 | -0.04(-0.11%) |
Feb 08, 2006 | 37.97 | 37.99 | 37.72 | 37.95 | 2,897,288 | +0.20(+0.53%) |
Feb 07, 2006 | 37.56 | 37.86 | 37.56 | 37.74 | 3,077,485 | -0.20(-0.53%) |
Feb 06, 2006 | 37.16 | 38.52 | 37.06 | 37.95 | 5,395,058 | +1.20(+3.26%) |
Feb 03, 2006 | 36.75 | 37.13 | 36.28 | 36.75 | 5,265,927 | +0.14(+0.37%) |
Feb 02, 2006 | 37.29 | 37.32 | 36.53 | 36.61 | 2,809,302 | -0.75(-2.01%) |
Feb 01, 2006 | 37.56 | 37.85 | 37.25 | 37.36 | 2,565,366 | -0.62(-1.62%) |
Jan 31, 2006 | 37.97 | 38.10 | 37.57 | 37.98 | 3,872,848 | -0.34(-0.88%) |
Jan 30, 2006 | 37.35 | 38.35 | 37.02 | 38.32 | 4,533,201 | +1.03(+2.76%) |
Jan 27, 2006 | 37.06 | 37.40 | 36.97 | 37.29 | 2,335,023 | +0.22(+0.60%) |
Jan 26, 2006 | 36.56 | 37.24 | 36.80 | 37.06 | 2,714,887 | +0.51(+1.38%) |
Jan 25, 2006 | 36.82 | 36.95 | 36.34 | 36.56 | 2,054,167 | -0.27(-0.72%) |
Jan 24, 2006 | 36.69 | 37.07 | 36.69 | 36.82 | 1,487,677 | +0.16(+0.43%) |
Jan 23, 2006 | 36.52 | 36.85 | 36.45 | 36.67 | 1,706,999 | +0.34(+0.94%) |
Jan 20, 2006 | 36.86 | 36.93 | 36.25 | 36.32 | 2,621,942 | -0.19(-0.52%) |
Jan 19, 2006 | 36.34 | 36.63 | 36.10 | 36.51 | 1,387,017 | +0.41(+1.13%) |
Jan 18, 2006 | 36.13 | 36.30 | 35.85 | 36.10 | 2,125,253 | -0.13(-0.35%) |
Jan 17, 2006 | 35.99 | 36.27 | 35.99 | 36.23 | 1,849,723 | +0.04(+0.11%) |
Jan 13, 2006 | 36.69 | 36.80 | 36.01 | 36.19 | 2,063,902 | -0.42(-1.15%) |
Jan 12, 2006 | 37.12 | 37.12 | 36.55 | 36.61 | 1,692,120 | -0.65(-1.75%) |
Jan 11, 2006 | 37.35 | 37.54 | 37.17 | 37.26 | 2,889,757 | -0.02(-0.06%) |
Jan 10, 2006 | 36.71 | 37.29 | 36.48 | 37.29 | 2,566,836 | +0.49(+1.33%) |
Jan 09, 2006 | 36.97 | 37.13 | 36.75 | 36.80 | 2,340,167 | -0.09(-0.24%) |
Jan 06, 2006 | 36.83 | 37.07 | 36.64 | 36.88 | 1,633,157 | +0.05(+0.15%) |
Jan 05, 2006 | 37.07 | 37.08 | 36.66 | 36.83 | 1,977,937 | -0.33(-0.88%) |
Jan 04, 2006 | 36.56 | 37.16 | 36.34 | 37.16 | 3,049,381 | +0.88(+2.42%) |