Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.40 | 42.63 | 42.03 | 42.21 | 2,664,200 | -0.30(-0.71%) |
Mar 30, 2006 | 42.29 | 42.77 | 42.06 | 42.51 | 3,068,800 | +0.03(+0.07%) |
Mar 29, 2006 | 42.29 | 42.65 | 42.16 | 42.48 | 3,060,900 | +0.09(+0.21%) |
Mar 28, 2006 | 42.47 | 42.85 | 42.27 | 42.39 | 3,079,600 | -0.17(-0.40%) |
Mar 27, 2006 | 42.40 | 42.79 | 42.36 | 42.56 | 2,930,300 | +0.01(+0.02%) |
Mar 24, 2006 | 43.04 | 43.10 | 42.35 | 42.55 | 3,077,600 | -0.42(-0.98%) |
Mar 23, 2006 | 43.25 | 43.47 | 42.90 | 42.97 | 3,690,700 | -0.19(-0.44%) |
Mar 22, 2006 | 42.86 | 43.25 | 42.72 | 43.16 | 3,344,600 | +0.30(+0.70%) |
Mar 21, 2006 | 42.63 | 43.07 | 42.61 | 42.86 | 3,871,400 | +0.11(+0.26%) |
Mar 20, 2006 | 42.56 | 42.95 | 42.41 | 42.75 | 4,755,600 | +0.19(+0.45%) |
Mar 17, 2006 | 42.89 | 42.92 | 42.50 | 42.56 | 5,608,800 | -0.08(-0.19%) |
Mar 16, 2006 | 42.77 | 43.22 | 42.60 | 42.64 | 4,599,200 | -0.23(-0.54%) |
Mar 15, 2006 | 43.20 | 43.50 | 42.60 | 42.87 | 9,323,900 | +0.95(+2.27%) |
Mar 14, 2006 | 41.51 | 42.06 | 41.45 | 41.92 | 3,779,700 | +0.41(+0.99%) |
Mar 13, 2006 | 40.99 | 41.59 | 40.82 | 41.51 | 4,852,600 | +0.61(+1.49%) |
Mar 10, 2006 | 40.49 | 41.00 | 40.31 | 40.90 | 4,473,300 | +0.59(+1.46%) |
Mar 09, 2006 | 40.47 | 40.98 | 40.31 | 40.31 | 3,877,700 | -0.25(-0.62%) |
Mar 08, 2006 | 40.95 | 40.98 | 40.11 | 40.56 | 4,184,600 | -0.30(-0.73%) |
Mar 07, 2006 | 40.50 | 40.88 | 40.39 | 40.86 | 3,717,500 | +0.32(+0.79%) |
Mar 06, 2006 | 41.00 | 41.10 | 40.28 | 40.54 | 3,242,600 | -0.46(-1.12%) |
Mar 03, 2006 | 40.77 | 41.24 | 40.56 | 41.00 | 3,710,500 | -0.04(-0.10%) |
Mar 02, 2006 | 40.45 | 41.06 | 40.32 | 41.04 | 4,201,700 | +0.43(+1.06%) |
Mar 01, 2006 | 40.38 | 40.87 | 40.28 | 40.61 | 3,431,100 | +0.37(+0.92%) |
Feb 28, 2006 | 40.05 | 41.00 | 39.96 | 40.24 | 6,769,800 | +0.19(+0.47%) |
Feb 27, 2006 | 40.15 | 40.25 | 39.90 | 40.05 | 4,682,200 | -0.27(-0.67%) |
Feb 24, 2006 | 40.38 | 40.51 | 40.17 | 40.32 | 4,218,800 | -0.25(-0.62%) |
Feb 23, 2006 | 40.74 | 40.96 | 40.12 | 40.57 | 6,902,700 | -0.32(-0.78%) |
Feb 22, 2006 | 41.80 | 42.04 | 40.80 | 40.89 | 8,360,000 | -0.77(-1.85%) |
Feb 21, 2006 | 41.70 | 41.75 | 41.35 | 41.66 | 4,376,900 | +0.15(+0.36%) |
Feb 17, 2006 | 41.52 | 41.74 | 41.22 | 41.51 | 3,592,200 | -0.01(-0.02%) |
Feb 16, 2006 | 40.93 | 41.78 | 40.71 | 41.52 | 5,017,100 | +0.60(+1.47%) |
Feb 15, 2006 | 40.95 | 41.19 | 40.63 | 40.92 | 3,695,300 | -0.07(-0.17%) |
Feb 14, 2006 | 40.32 | 41.16 | 40.26 | 40.99 | 5,767,700 | +0.84(+2.09%) |
Feb 13, 2006 | 39.53 | 40.69 | 39.53 | 40.15 | 4,587,000 | -0.54(-1.33%) |
Feb 10, 2006 | 40.27 | 40.84 | 39.79 | 40.69 | 5,845,700 | +0.49(+1.22%) |
Feb 09, 2006 | 39.60 | 40.64 | 39.60 | 40.20 | 8,940,100 | +0.65(+1.64%) |
Feb 08, 2006 | 39.15 | 39.60 | 39.04 | 39.55 | 4,124,500 | +0.37(+0.94%) |
Feb 07, 2006 | 39.08 | 39.67 | 39.03 | 39.18 | 5,545,000 | +0.30(+0.77%) |
Feb 06, 2006 | 38.90 | 39.14 | 38.78 | 38.88 | 3,258,200 | -0.02(-0.05%) |
Feb 03, 2006 | 38.82 | 39.15 | 38.52 | 38.90 | 4,548,400 | +0.01(+0.03%) |
Feb 02, 2006 | 39.55 | 39.67 | 38.85 | 38.89 | 4,014,100 | -0.60(-1.52%) |
Feb 01, 2006 | 39.01 | 39.62 | 39.00 | 39.49 | 4,253,300 | +0.34(+0.87%) |
Jan 31, 2006 | 39.27 | 39.54 | 39.13 | 39.15 | 4,121,300 | -0.19(-0.48%) |
Jan 30, 2006 | 39.74 | 40.00 | 39.22 | 39.34 | 4,674,700 | -0.49(-1.23%) |
Jan 27, 2006 | 39.74 | 40.03 | 39.62 | 39.83 | 4,656,100 | +0.02(+0.05%) |
Jan 26, 2006 | 39.71 | 40.06 | 39.42 | 39.81 | 6,605,900 | +0.60(+1.53%) |
Jan 25, 2006 | 39.51 | 39.55 | 38.99 | 39.21 | 6,084,400 | -0.05(-0.13%) |
Jan 24, 2006 | 39.50 | 39.78 | 38.62 | 39.26 | 10,505,700 | -0.29(-0.73%) |
Jan 23, 2006 | 39.53 | 40.16 | 39.53 | 39.55 | 4,736,300 | +0.03(+0.08%) |
Jan 20, 2006 | 39.89 | 39.97 | 39.46 | 39.52 | 5,150,600 | -0.37(-0.93%) |
Jan 19, 2006 | 39.93 | 40.30 | 39.85 | 39.89 | 4,488,000 | +0.16(+0.40%) |
Jan 18, 2006 | 39.90 | 40.03 | 39.70 | 39.73 | 4,145,700 | -0.22(-0.55%) |
Jan 17, 2006 | 39.91 | 40.18 | 39.88 | 39.95 | 4,629,600 | -0.12(-0.30%) |
Jan 13, 2006 | 40.24 | 40.49 | 39.99 | 40.07 | 4,855,400 | -0.17(-0.42%) |
Jan 12, 2006 | 41.03 | 41.04 | 40.22 | 40.24 | 8,535,200 | -0.90(-2.19%) |
Jan 11, 2006 | 41.18 | 41.66 | 40.76 | 41.14 | 12,600,000 | -1.41(-3.31%) |
Jan 10, 2006 | 42.31 | 42.59 | 42.12 | 42.55 | 3,047,100 | -0.12(-0.28%) |
Jan 09, 2006 | 42.85 | 42.96 | 42.63 | 42.67 | 2,664,600 | -0.25(-0.58%) |
Jan 06, 2006 | 42.90 | 42.99 | 42.61 | 42.92 | 2,970,000 | +0.18(+0.42%) |
Jan 05, 2006 | 42.67 | 43.09 | 42.59 | 42.74 | 3,110,700 | -0.08(-0.19%) |
Jan 04, 2006 | 42.96 | 43.00 | 42.61 | 42.82 | 3,390,500 | -0.24(-0.56%) |