Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.36 | 42.36 | 41.51 | 42.21 | 3,210,073 | -0.02(-0.05%) |
Mar 30, 2006 | 43.31 | 43.34 | 41.94 | 42.23 | 3,210,472 | -0.94(-2.18%) |
Mar 29, 2006 | 42.81 | 43.20 | 42.79 | 43.17 | 2,734,602 | +0.64(+1.50%) |
Mar 28, 2006 | 41.84 | 42.61 | 41.84 | 42.53 | 2,892,694 | +0.69(+1.65%) |
Mar 27, 2006 | 42.59 | 42.59 | 41.73 | 41.84 | 2,275,679 | -0.76(-1.79%) |
Mar 24, 2006 | 42.75 | 42.76 | 42.46 | 42.60 | 1,370,391 | -0.19(-0.43%) |
Mar 23, 2006 | 42.69 | 42.94 | 42.47 | 42.79 | 1,435,183 | +0.11(+0.25%) |
Mar 22, 2006 | 42.16 | 42.79 | 42.16 | 42.68 | 1,485,620 | +0.27(+0.64%) |
Mar 21, 2006 | 43.21 | 43.34 | 42.35 | 42.41 | 2,420,413 | -0.80(-1.86%) |
Mar 20, 2006 | 44.35 | 44.37 | 43.02 | 43.21 | 2,106,623 | -1.16(-2.61%) |
Mar 17, 2006 | 43.79 | 44.38 | 43.61 | 44.37 | 3,540,011 | +0.79(+1.81%) |
Mar 16, 2006 | 42.99 | 43.79 | 42.77 | 43.58 | 2,390,709 | +0.66(+1.53%) |
Mar 15, 2006 | 42.29 | 43.29 | 42.21 | 42.93 | 2,641,303 | +1.14(+2.74%) |
Mar 14, 2006 | 41.31 | 41.79 | 41.25 | 41.78 | 2,038,641 | +0.47(+1.13%) |
Mar 13, 2006 | 41.73 | 41.88 | 40.96 | 41.32 | 1,849,849 | -0.46(-1.10%) |
Mar 10, 2006 | 41.41 | 41.91 | 41.11 | 41.78 | 1,799,810 | +0.37(+0.90%) |
Mar 09, 2006 | 41.28 | 41.74 | 41.16 | 41.41 | 1,647,101 | +0.19(+0.45%) |
Mar 08, 2006 | 41.26 | 41.39 | 40.65 | 41.22 | 2,085,889 | -0.03(-0.07%) |
Mar 07, 2006 | 42.06 | 42.11 | 41.22 | 41.25 | 1,426,610 | -0.76(-1.80%) |
Mar 06, 2006 | 41.25 | 42.25 | 41.06 | 42.01 | 1,857,225 | +0.89(+2.16%) |
Mar 03, 2006 | 41.38 | 41.56 | 41.10 | 41.12 | 1,879,752 | -0.55(-1.32%) |
Mar 02, 2006 | 41.79 | 41.83 | 41.43 | 41.67 | 2,211,485 | -0.24(-0.57%) |
Mar 01, 2006 | 41.68 | 41.98 | 41.55 | 41.91 | 1,765,520 | +0.30(+0.71%) |
Feb 28, 2006 | 41.87 | 41.97 | 41.42 | 41.62 | 2,127,157 | -0.25(-0.60%) |
Feb 27, 2006 | 41.98 | 42.22 | 41.65 | 41.87 | 1,300,416 | -0.11(-0.25%) |
Feb 24, 2006 | 42.37 | 42.42 | 41.79 | 41.97 | 1,402,488 | -0.39(-0.92%) |
Feb 23, 2006 | 42.51 | 42.60 | 42.09 | 42.37 | 1,640,522 | -0.14(-0.33%) |
Feb 22, 2006 | 41.87 | 42.62 | 41.23 | 42.51 | 3,181,166 | +0.63(+1.51%) |
Feb 21, 2006 | 41.81 | 42.36 | 41.67 | 41.87 | 1,871,977 | +0.04(+0.10%) |
Feb 17, 2006 | 41.32 | 41.83 | 41.10 | 41.83 | 1,959,695 | +0.51(+1.24%) |
Feb 16, 2006 | 40.33 | 41.32 | 40.33 | 41.32 | 2,047,812 | +0.93(+2.31%) |
Feb 15, 2006 | 40.41 | 40.72 | 40.26 | 40.39 | 2,149,086 | -0.41(-1.01%) |
Feb 14, 2006 | 40.43 | 40.80 | 39.95 | 40.80 | 3,046,399 | +0.42(+1.04%) |
Feb 13, 2006 | 40.55 | 40.55 | 40.23 | 40.38 | 1,852,241 | +0.30(+0.74%) |
Feb 10, 2006 | 40.45 | 40.88 | 39.96 | 40.08 | 1,475,054 | -0.36(-0.89%) |
Feb 09, 2006 | 40.43 | 40.78 | 40.19 | 40.44 | 1,850,646 | -0.04(-0.09%) |
Feb 08, 2006 | 40.86 | 40.86 | 40.23 | 40.48 | 1,853,836 | -0.25(-0.62%) |
Feb 07, 2006 | 40.93 | 41.13 | 40.63 | 40.73 | 2,579,103 | -0.32(-0.78%) |
Feb 06, 2006 | 40.79 | 41.08 | 40.69 | 41.05 | 1,726,645 | +0.17(+0.40%) |
Feb 03, 2006 | 41.13 | 41.26 | 40.63 | 40.89 | 2,004,352 | -0.72(-1.74%) |
Feb 02, 2006 | 41.56 | 41.83 | 41.37 | 41.61 | 1,699,133 | -0.28(-0.67%) |
Feb 01, 2006 | 41.33 | 41.90 | 41.30 | 41.89 | 1,779,276 | +0.34(+0.81%) |
Jan 31, 2006 | 41.38 | 41.76 | 41.26 | 41.55 | 2,057,580 | -0.08(-0.19%) |
Jan 30, 2006 | 42.15 | 42.21 | 41.61 | 41.63 | 2,052,397 | -0.52(-1.23%) |
Jan 27, 2006 | 41.73 | 42.53 | 41.23 | 42.15 | 4,059,740 | +1.23(+3.02%) |
Jan 26, 2006 | 40.75 | 40.96 | 40.47 | 40.92 | 3,095,840 | +0.17(+0.42%) |
Jan 25, 2006 | 41.08 | 41.38 | 40.58 | 40.75 | 1,808,980 | -0.35(-0.84%) |
Jan 24, 2006 | 40.96 | 41.38 | 40.95 | 41.09 | 3,541,806 | +0.13(+0.32%) |
Jan 23, 2006 | 40.54 | 41.07 | 40.51 | 40.96 | 1,471,267 | +0.46(+1.13%) |
Jan 20, 2006 | 41.09 | 41.16 | 40.42 | 40.50 | 2,190,154 | -0.61(-1.48%) |
Jan 19, 2006 | 40.55 | 41.22 | 40.47 | 41.11 | 2,659,444 | +0.57(+1.40%) |
Jan 18, 2006 | 40.43 | 40.66 | 40.23 | 40.55 | 1,468,874 | +0.12(+0.29%) |
Jan 17, 2006 | 40.26 | 40.53 | 40.13 | 40.43 | 1,445,350 | +0.02(+0.04%) |
Jan 13, 2006 | 41.03 | 41.04 | 40.35 | 40.41 | 2,114,198 | -0.67(-1.64%) |
Jan 12, 2006 | 41.36 | 41.36 | 40.92 | 41.09 | 3,013,107 | -0.17(-0.40%) |
Jan 11, 2006 | 41.17 | 41.59 | 41.01 | 41.25 | 6,259,264 | +0.08(+0.20%) |
Jan 10, 2006 | 40.63 | 41.19 | 40.50 | 41.17 | 2,624,357 | +0.43(+1.06%) |
Jan 09, 2006 | 40.43 | 40.74 | 40.33 | 40.74 | 1,756,947 | +0.33(+0.81%) |
Jan 06, 2006 | 40.03 | 40.46 | 39.88 | 40.41 | 1,845,064 | +0.54(+1.35%) |
Jan 05, 2006 | 39.50 | 40.19 | 39.47 | 39.88 | 2,221,852 | +0.44(+1.11%) |
Jan 04, 2006 | 39.43 | 39.65 | 39.31 | 39.44 | 2,364,991 | +0.10(+0.25%) |