Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 43.50 | 44.22 | 43.21 | 44.22 | 2,979,944 | +0.64(+1.47%) |
Mar 30, 2006 | 43.51 | 43.69 | 42.76 | 43.58 | 2,199,126 | +0.30(+0.69%) |
Mar 29, 2006 | 41.30 | 43.50 | 41.24 | 43.28 | 3,185,074 | +1.93(+4.67%) |
Mar 28, 2006 | 41.52 | 41.89 | 40.73 | 41.35 | 1,706,786 | -0.08(-0.19%) |
Mar 27, 2006 | 42.17 | 42.28 | 41.42 | 41.43 | 2,035,314 | -0.50(-1.19%) |
Mar 24, 2006 | 41.41 | 41.93 | 41.04 | 41.93 | 1,338,924 | +0.62(+1.50%) |
Mar 23, 2006 | 41.57 | 41.89 | 40.45 | 41.31 | 1,783,900 | -0.12(-0.29%) |
Mar 22, 2006 | 40.93 | 41.67 | 40.00 | 41.43 | 2,784,300 | +0.52(+1.27%) |
Mar 21, 2006 | 42.69 | 42.90 | 40.73 | 40.91 | 3,482,294 | -1.53(-3.61%) |
Mar 20, 2006 | 42.70 | 42.75 | 41.87 | 42.44 | 3,215,386 | +0.40(+0.95%) |
Mar 17, 2006 | 41.25 | 42.11 | 41.15 | 42.04 | 2,975,886 | +0.77(+1.87%) |
Mar 16, 2006 | 41.22 | 41.98 | 40.98 | 41.27 | 2,407,248 | +0.27(+0.66%) |
Mar 15, 2006 | 39.21 | 41.00 | 39.16 | 41.00 | 3,260,931 | +1.87(+4.78%) |
Mar 14, 2006 | 39.00 | 39.48 | 38.56 | 39.13 | 1,875,562 | -0.04(-0.10%) |
Mar 13, 2006 | 39.13 | 39.43 | 38.70 | 39.17 | 1,924,139 | +0.22(+0.56%) |
Mar 10, 2006 | 39.27 | 39.98 | 38.68 | 38.95 | 2,352,102 | -0.22(-0.56%) |
Mar 09, 2006 | 39.13 | 39.75 | 38.09 | 39.17 | 3,316,367 | -0.77(-1.93%) |
Mar 08, 2006 | 39.42 | 40.18 | 39.00 | 39.94 | 2,813,847 | +0.28(+0.71%) |
Mar 07, 2006 | 40.11 | 40.27 | 39.25 | 39.66 | 3,157,527 | -0.50(-1.25%) |
Mar 06, 2006 | 40.30 | 40.74 | 39.65 | 40.16 | 3,067,289 | +0.05(+0.12%) |
Mar 03, 2006 | 40.06 | 40.46 | 39.35 | 40.11 | 5,176,801 | +0.74(+1.88%) |
Mar 02, 2006 | 38.39 | 39.60 | 38.17 | 39.37 | 4,777,848 | +1.04(+2.71%) |
Mar 01, 2006 | 38.69 | 38.94 | 37.60 | 38.33 | 4,179,217 | +0.33(+0.87%) |
Feb 28, 2006 | 38.45 | 38.80 | 37.50 | 38.00 | 4,069,137 | -0.45(-1.17%) |
Feb 27, 2006 | 37.34 | 38.68 | 37.05 | 38.45 | 4,614,839 | +1.46(+3.95%) |
Feb 24, 2006 | 35.81 | 36.99 | 35.66 | 36.99 | 2,024,780 | +1.07(+2.98%) |
Feb 23, 2006 | 35.89 | 36.47 | 35.63 | 35.92 | 1,814,287 | +0.01(+0.01%) |
Feb 22, 2006 | 35.10 | 36.05 | 34.80 | 35.91 | 2,073,325 | +0.89(+2.54%) |
Feb 21, 2006 | 35.13 | 35.20 | 34.58 | 35.02 | 2,279,800 | -0.12(-0.36%) |
Feb 17, 2006 | 35.12 | 35.62 | 35.09 | 35.15 | 1,581,925 | -35.26(-50.08%) |
Feb 16, 2006 | 69.80 | 70.41 | 69.50 | 70.41 | 6,270,400 | +0.74(+1.06%) |
Feb 15, 2006 | 69.53 | 69.94 | 68.65 | 69.67 | 4,321,200 | +0.24(+0.35%) |
Feb 14, 2006 | 69.19 | 69.95 | 68.51 | 69.43 | 5,669,200 | +0.30(+0.43%) |
Feb 13, 2006 | 69.56 | 69.75 | 68.12 | 69.13 | 4,350,400 | -0.53(-0.76%) |
Feb 10, 2006 | 68.62 | 69.66 | 66.97 | 69.66 | 5,990,000 | +0.99(+1.44%) |
Feb 09, 2006 | 69.16 | 69.99 | 68.06 | 68.67 | 5,548,000 | -0.60(-0.87%) |
Feb 08, 2006 | 69.63 | 69.63 | 67.55 | 69.27 | 5,185,600 | +0.18(+0.26%) |
Feb 07, 2006 | 70.30 | 70.75 | 68.50 | 69.09 | 6,400,400 | -0.91(-1.30%) |
Feb 06, 2006 | 69.84 | 70.19 | 68.52 | 70.00 | 4,310,800 | +0.11(+0.16%) |
Feb 03, 2006 | 70.15 | 70.31 | 68.66 | 69.89 | 5,596,000 | -0.69(-0.98%) |
Feb 02, 2006 | 71.69 | 71.84 | 69.96 | 70.58 | 7,468,400 | -1.10(-1.53%) |
Feb 01, 2006 | 71.00 | 71.80 | 70.10 | 71.68 | 6,775,600 | +0.53(+0.74%) |
Jan 31, 2006 | 69.97 | 71.25 | 69.25 | 71.15 | 9,776,800 | +1.18(+1.69%) |
Jan 30, 2006 | 70.56 | 71.57 | 69.62 | 69.97 | 7,824,400 | -0.74(-1.05%) |
Jan 27, 2006 | 68.96 | 70.98 | 68.65 | 70.71 | 8,841,600 | +1.80(+2.61%) |
Jan 26, 2006 | 67.30 | 68.95 | 67.01 | 68.91 | 9,290,800 | +2.10(+3.14%) |
Jan 25, 2006 | 67.18 | 67.50 | 66.26 | 66.81 | 7,446,000 | -0.49(-0.73%) |
Jan 24, 2006 | 67.66 | 67.89 | 66.29 | 67.30 | 7,175,200 | -0.20(-0.30%) |
Jan 23, 2006 | 67.28 | 68.34 | 64.85 | 67.50 | 11,735,200 | +0.23(+0.34%) |
Jan 20, 2006 | 68.71 | 69.10 | 66.99 | 67.27 | 10,988,000 | -1.31(-1.91%) |
Jan 19, 2006 | 67.99 | 69.18 | 66.69 | 68.58 | 8,818,800 | +0.72(+1.06%) |
Jan 18, 2006 | 67.19 | 68.16 | 66.70 | 67.86 | 9,615,600 | -0.03(-0.04%) |
Jan 17, 2006 | 66.32 | 68.14 | 65.55 | 67.89 | 10,973,600 | +1.25(+1.88%) |
Jan 13, 2006 | 67.53 | 67.97 | 65.50 | 66.64 | 11,040,800 | -0.37(-0.55%) |
Jan 12, 2006 | 68.44 | 70.20 | 66.38 | 67.01 | 18,619,200 | -2.97(-4.24%) |
Jan 11, 2006 | 69.75 | 71.50 | 69.55 | 69.98 | 12,234,800 | +0.43(+0.62%) |
Jan 10, 2006 | 72.19 | 72.19 | 69.53 | 69.55 | 15,374,800 | -2.33(-3.24%) |
Jan 09, 2006 | 69.62 | 71.92 | 69.23 | 71.88 | 21,016,400 | +3.05(+4.43%) |
Jan 06, 2006 | 66.57 | 69.26 | 66.46 | 68.83 | 28,356,800 | +2.83(+4.29%) |
Jan 05, 2006 | 65.79 | 66.22 | 64.88 | 66.00 | 9,369,600 | +0.63(+0.96%) |
Jan 04, 2006 | 64.89 | 65.37 | 64.30 | 65.37 | 10,739,600 | +0.48(+0.74%) |