Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.22 | 42.81 | 41.98 | 42.62 | 6,389,331 | +0.34(+0.81%) |
Mar 30, 2006 | 42.50 | 42.62 | 42.14 | 42.28 | 7,640,123 | -0.30(-0.70%) |
Mar 29, 2006 | 42.87 | 42.91 | 42.55 | 42.58 | 6,512,376 | -0.06(-0.13%) |
Mar 28, 2006 | 43.31 | 43.37 | 42.61 | 42.64 | 5,989,374 | -0.64(-1.48%) |
Mar 27, 2006 | 43.13 | 43.36 | 42.93 | 43.28 | 4,699,746 | +0.15(+0.34%) |
Mar 24, 2006 | 43.07 | 43.21 | 42.74 | 43.13 | 3,312,100 | +0.06(+0.15%) |
Mar 23, 2006 | 43.43 | 43.43 | 42.78 | 43.07 | 5,407,315 | -0.37(-0.84%) |
Mar 22, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 4,367,845 | -0.03(-0.07%) |
Mar 21, 2006 | 43.77 | 43.81 | 43.38 | 43.47 | 6,596,338 | -0.43(-0.98%) |
Mar 20, 2006 | 44.61 | 44.61 | 43.86 | 43.90 | 3,566,821 | -0.43(-0.97%) |
Mar 17, 2006 | 44.13 | 44.33 | 44.03 | 44.33 | 7,052,639 | +0.43(+0.98%) |
Mar 16, 2006 | 43.80 | 44.08 | 43.76 | 43.90 | 4,148,756 | +0.08(+0.19%) |
Mar 15, 2006 | 43.77 | 43.91 | 43.64 | 43.81 | 3,478,914 | +0.05(+0.11%) |
Mar 14, 2006 | 43.61 | 43.85 | 43.58 | 43.77 | 4,558,700 | +0.10(+0.22%) |
Mar 13, 2006 | 44.16 | 44.20 | 43.43 | 43.67 | 4,553,645 | -0.32(-0.72%) |
Mar 10, 2006 | 43.19 | 44.05 | 43.07 | 43.99 | 5,231,748 | +0.84(+1.94%) |
Mar 09, 2006 | 43.64 | 43.73 | 43.06 | 43.15 | 6,918,498 | -0.52(-1.19%) |
Mar 08, 2006 | 43.47 | 43.84 | 43.33 | 43.67 | 7,060,160 | +0.20(+0.47%) |
Mar 07, 2006 | 43.43 | 43.80 | 43.34 | 43.47 | 5,417,672 | -0.18(-0.41%) |
Mar 06, 2006 | 43.58 | 43.90 | 43.51 | 43.64 | 3,535,628 | +0.05(+0.11%) |
Mar 03, 2006 | 43.47 | 44.08 | 43.43 | 43.60 | 4,631,072 | -0.02(-0.06%) |
Mar 02, 2006 | 43.89 | 44.03 | 43.60 | 43.62 | 5,665,611 | -0.28(-0.63%) |
Mar 01, 2006 | 43.76 | 43.96 | 43.61 | 43.90 | 3,645,480 | +0.19(+0.45%) |
Feb 28, 2006 | 44.40 | 44.20 | 43.70 | 43.70 | 9,896,233 | -0.70(-1.57%) |
Feb 27, 2006 | 44.50 | 44.56 | 44.29 | 44.40 | 3,184,001 | -0.11(-0.24%) |
Feb 24, 2006 | 44.28 | 44.57 | 44.21 | 44.50 | 3,563,368 | +0.24(+0.55%) |
Feb 23, 2006 | 44.03 | 44.61 | 43.94 | 44.26 | 5,336,422 | -0.22(-0.49%) |
Feb 22, 2006 | 43.77 | 44.57 | 43.76 | 44.48 | 7,713,358 | +0.79(+1.82%) |
Feb 21, 2006 | 44.20 | 44.26 | 43.66 | 43.69 | 4,920,437 | -0.48(-1.08%) |
Feb 17, 2006 | 44.19 | 44.20 | 43.88 | 44.16 | 5,407,315 | -0.02(-0.05%) |
Feb 16, 2006 | 43.84 | 44.19 | 43.65 | 44.19 | 5,228,296 | +0.24(+0.54%) |
Feb 15, 2006 | 43.54 | 43.99 | 43.44 | 43.95 | 5,641,939 | +0.55(+1.27%) |
Feb 14, 2006 | 43.23 | 43.76 | 43.11 | 43.40 | 6,042,143 | +0.40(+0.92%) |
Feb 13, 2006 | 42.99 | 43.38 | 42.94 | 43.00 | 4,699,992 | +0.02(+0.04%) |
Feb 10, 2006 | 43.10 | 43.34 | 42.76 | 42.99 | 4,612,825 | -0.03(-0.08%) |
Feb 09, 2006 | 42.95 | 43.59 | 42.80 | 43.02 | 6,114,022 | +0.25(+0.59%) |
Feb 08, 2006 | 42.15 | 42.87 | 41.89 | 42.77 | 5,899,001 | +0.54(+1.27%) |
Feb 07, 2006 | 42.26 | 42.54 | 42.19 | 42.23 | 4,336,776 | -0.12(-0.29%) |
Feb 06, 2006 | 42.35 | 42.50 | 42.01 | 42.35 | 3,635,124 | -0.09(-0.21%) |
Feb 03, 2006 | 42.64 | 42.89 | 42.40 | 42.44 | 4,942,630 | -0.19(-0.44%) |
Feb 02, 2006 | 42.66 | 42.87 | 42.44 | 42.63 | 6,807,166 | -0.05(-0.11%) |
Feb 01, 2006 | 42.54 | 42.84 | 42.44 | 42.68 | 4,743,514 | +0.14(+0.32%) |
Jan 31, 2006 | 42.59 | 42.91 | 42.38 | 42.54 | 7,029,214 | -0.19(-0.44%) |
Jan 30, 2006 | 43.11 | 43.17 | 42.60 | 42.73 | 7,811,498 | -0.50(-1.16%) |
Jan 27, 2006 | 43.17 | 43.38 | 43.03 | 43.23 | 8,542,740 | -0.02(-0.04%) |
Jan 26, 2006 | 43.11 | 43.38 | 42.95 | 43.25 | 6,535,555 | +0.34(+0.79%) |
Jan 25, 2006 | 42.84 | 43.19 | 42.58 | 42.91 | 9,359,052 | +0.06(+0.15%) |
Jan 24, 2006 | 42.10 | 42.96 | 42.02 | 42.84 | 10,559,911 | +1.12(+2.68%) |
Jan 23, 2006 | 41.77 | 42.46 | 41.67 | 41.72 | 12,897,023 | +0.03(+0.08%) |
Jan 20, 2006 | 42.66 | 42.66 | 41.59 | 41.69 | 14,654,295 | -0.97(-2.26%) |
Jan 19, 2006 | 43.04 | 43.07 | 42.57 | 42.66 | 5,667,460 | -0.15(-0.34%) |
Jan 18, 2006 | 42.70 | 43.04 | 42.66 | 42.80 | 6,911,840 | -0.15(-0.36%) |
Jan 17, 2006 | 43.05 | 43.19 | 42.85 | 42.96 | 6,059,650 | -0.39(-0.90%) |
Jan 13, 2006 | 43.56 | 43.73 | 43.31 | 43.34 | 9,418,602 | -0.09(-0.21%) |
Jan 12, 2006 | 43.46 | 43.56 | 43.19 | 43.43 | 3,692,578 | +0.01(+0.02%) |
Jan 11, 2006 | 43.56 | 43.65 | 43.33 | 43.43 | 5,685,707 | -0.24(-0.54%) |
Jan 10, 2006 | 43.46 | 43.73 | 43.40 | 43.66 | 6,034,005 | -0.13(-0.30%) |
Jan 09, 2006 | 42.84 | 43.79 | 42.84 | 43.79 | 7,512,516 | +1.06(+2.49%) |
Jan 06, 2006 | 42.58 | 42.88 | 42.40 | 42.73 | 5,101,552 | +0.15(+0.34%) |
Jan 05, 2006 | 42.10 | 42.59 | 42.10 | 42.58 | 4,840,175 | +0.45(+1.06%) |
Jan 04, 2006 | 42.53 | 42.64 | 42.02 | 42.14 | 7,063,859 | -0.51(-1.20%) |