Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.32 | 37.76 | 36.64 | 37.11 | 1,595,913 | -0.11(-0.30%) |
Mar 30, 2006 | 37.19 | 37.85 | 36.91 | 37.22 | 1,722,499 | +0.07(+0.19%) |
Mar 29, 2006 | 36.33 | 37.22 | 36.15 | 37.15 | 2,213,606 | +0.89(+2.45%) |
Mar 28, 2006 | 37.19 | 37.26 | 36.01 | 36.27 | 2,655,413 | -0.99(-2.66%) |
Mar 27, 2006 | 37.65 | 38.21 | 37.23 | 37.26 | 1,729,126 | -0.43(-1.14%) |
Mar 24, 2006 | 36.95 | 37.71 | 36.83 | 37.69 | 1,854,142 | +0.90(+2.44%) |
Mar 23, 2006 | 36.38 | 37.15 | 36.20 | 36.79 | 2,022,837 | +0.43(+1.19%) |
Mar 22, 2006 | 35.86 | 36.61 | 35.53 | 36.36 | 3,441,998 | -0.06(-0.17%) |
Mar 21, 2006 | 37.19 | 37.96 | 36.33 | 36.42 | 3,964,379 | -0.77(-2.07%) |
Mar 20, 2006 | 37.15 | 37.82 | 36.71 | 37.19 | 2,047,790 | +0.15(+0.40%) |
Mar 17, 2006 | 37.09 | 37.59 | 36.72 | 37.04 | 4,217,340 | +0.02(+0.05%) |
Mar 16, 2006 | 39.23 | 39.26 | 37.02 | 37.02 | 4,676,880 | -2.16(-5.51%) |
Mar 15, 2006 | 37.72 | 39.23 | 37.51 | 39.18 | 5,686,639 | +1.52(+4.03%) |
Mar 14, 2006 | 35.94 | 37.92 | 35.88 | 37.66 | 3,984,956 | +1.67(+4.63%) |
Mar 13, 2006 | 35.33 | 36.31 | 35.31 | 36.00 | 3,517,976 | +0.65(+1.83%) |
Mar 10, 2006 | 35.84 | 36.02 | 35.01 | 35.35 | 2,126,062 | -0.41(-1.16%) |
Mar 09, 2006 | 36.25 | 36.72 | 35.75 | 35.76 | 2,536,702 | -0.31(-0.86%) |
Mar 08, 2006 | 36.39 | 36.68 | 35.34 | 36.08 | 3,388,699 | -0.35(-0.95%) |
Mar 07, 2006 | 37.33 | 37.40 | 35.89 | 36.42 | 2,431,576 | -0.87(-2.34%) |
Mar 06, 2006 | 37.87 | 38.26 | 37.13 | 37.29 | 1,643,280 | -0.54(-1.41%) |
Mar 03, 2006 | 38.19 | 38.86 | 37.66 | 37.83 | 2,964,417 | -1.00(-2.58%) |
Mar 02, 2006 | 38.28 | 39.23 | 38.18 | 38.83 | 3,034,092 | +0.28(+0.72%) |
Mar 01, 2006 | 37.11 | 38.96 | 36.90 | 38.55 | 5,445,535 | +1.35(+3.64%) |
Feb 28, 2006 | 36.58 | 37.20 | 36.29 | 37.20 | 4,243,715 | +0.61(+1.67%) |
Feb 27, 2006 | 36.67 | 37.15 | 36.25 | 36.58 | 6,576,940 | -1.17(-3.11%) |
Feb 24, 2006 | 37.51 | 38.41 | 37.38 | 37.76 | 2,911,937 | +0.30(+0.81%) |
Feb 23, 2006 | 38.01 | 38.37 | 37.27 | 37.46 | 2,798,952 | -0.63(-1.65%) |
Feb 22, 2006 | 38.51 | 38.67 | 37.02 | 38.09 | 4,054,031 | -0.39(-1.01%) |
Feb 21, 2006 | 38.46 | 38.68 | 37.60 | 38.47 | 3,589,138 | -0.03(-0.09%) |
Feb 17, 2006 | 39.80 | 39.93 | 38.33 | 38.51 | 4,776,540 | -1.35(-3.40%) |
Feb 16, 2006 | 41.60 | 41.92 | 39.61 | 39.86 | 5,019,900 | -1.34(-3.25%) |
Feb 15, 2006 | 40.28 | 41.27 | 39.78 | 41.20 | 3,531,696 | +0.76(+1.88%) |
Feb 14, 2006 | 40.05 | 40.58 | 39.53 | 40.44 | 2,537,517 | +0.35(+0.88%) |
Feb 13, 2006 | 41.38 | 41.43 | 39.92 | 40.09 | 2,265,282 | -1.36(-3.29%) |
Feb 10, 2006 | 40.58 | 41.45 | 39.31 | 41.45 | 5,343,694 | +0.82(+2.02%) |
Feb 09, 2006 | 41.17 | 41.89 | 40.63 | 40.63 | 6,944,109 | -0.28(-0.70%) |
Feb 08, 2006 | 40.35 | 40.93 | 40.06 | 40.92 | 2,751,454 | +0.91(+2.29%) |
Feb 07, 2006 | 40.41 | 40.65 | 39.35 | 40.00 | 1,877,903 | -0.43(-1.07%) |
Feb 06, 2006 | 40.03 | 40.46 | 39.46 | 40.43 | 2,344,636 | +0.54(+1.34%) |
Feb 03, 2006 | 39.75 | 40.56 | 39.27 | 39.90 | 2,018,837 | +0.19(+0.48%) |
Feb 02, 2006 | 40.43 | 40.99 | 39.54 | 39.71 | 3,208,184 | -0.76(-1.88%) |
Feb 01, 2006 | 39.90 | 40.95 | 39.85 | 40.47 | 2,467,695 | +0.40(+0.99%) |
Jan 31, 2006 | 40.25 | 40.53 | 39.62 | 40.07 | 3,637,987 | -0.37(-0.92%) |
Jan 30, 2006 | 40.17 | 40.65 | 40.00 | 40.44 | 3,002,030 | +0.47(+1.17%) |
Jan 27, 2006 | 39.32 | 40.66 | 39.13 | 39.98 | 5,417,167 | +0.75(+1.91%) |
Jan 26, 2006 | 38.28 | 39.23 | 37.97 | 39.23 | 4,158,233 | +1.41(+3.72%) |
Jan 25, 2006 | 38.23 | 38.84 | 37.26 | 37.82 | 3,951,460 | -0.34(-0.88%) |
Jan 24, 2006 | 37.00 | 38.44 | 36.58 | 38.16 | 3,711,514 | +1.51(+4.12%) |
Jan 23, 2006 | 36.35 | 37.35 | 36.30 | 36.64 | 3,113,111 | +0.38(+1.05%) |
Jan 20, 2006 | 37.41 | 37.53 | 36.27 | 36.27 | 4,528,208 | -1.58(-4.17%) |
Jan 19, 2006 | 36.38 | 37.97 | 36.28 | 37.84 | 13,860,063 | +4.77(+14.43%) |
Jan 18, 2006 | 32.02 | 33.18 | 31.88 | 33.07 | 4,817,900 | +0.60(+1.86%) |
Jan 17, 2006 | 32.48 | 32.74 | 32.12 | 32.47 | 2,861,820 | -0.58(-1.75%) |
Jan 13, 2006 | 33.44 | 33.55 | 32.71 | 33.05 | 3,030,132 | -0.96(-2.82%) |
Jan 12, 2006 | 33.95 | 34.35 | 33.68 | 34.00 | 2,652,816 | -0.22(-0.63%) |
Jan 11, 2006 | 33.14 | 34.45 | 32.87 | 34.22 | 3,077,891 | +0.77(+2.30%) |
Jan 10, 2006 | 33.96 | 34.00 | 33.12 | 33.45 | 3,018,357 | -0.60(-1.77%) |
Jan 09, 2006 | 33.65 | 34.35 | 33.47 | 34.06 | 3,032,287 | +0.34(+1.00%) |
Jan 06, 2006 | 32.80 | 33.86 | 32.52 | 33.72 | 3,229,193 | +1.15(+3.52%) |
Jan 05, 2006 | 32.17 | 32.99 | 32.16 | 32.57 | 2,544,483 | +0.60(+1.86%) |
Jan 04, 2006 | 31.86 | 32.31 | 31.55 | 31.98 | 3,153,898 | +0.31(+0.98%) |