Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 36.97 | 37.59 | 36.89 | 37.51 | 5,022,128 | +0.54(+1.45%) |
Mar 30, 2006 | 37.58 | 37.64 | 36.97 | 36.97 | 3,027,626 | -0.60(-1.59%) |
Mar 29, 2006 | 36.97 | 37.67 | 36.78 | 37.57 | 4,153,163 | +0.60(+1.64%) |
Mar 28, 2006 | 37.98 | 37.98 | 36.93 | 36.97 | 4,727,865 | -1.02(-2.68%) |
Mar 27, 2006 | 38.12 | 38.22 | 37.74 | 37.98 | 3,802,433 | -0.12(-0.32%) |
Mar 24, 2006 | 38.16 | 38.17 | 37.83 | 38.11 | 2,008,036 | -0.10(-0.25%) |
Mar 23, 2006 | 38.29 | 38.31 | 38.02 | 38.20 | 1,808,804 | -0.22(-0.57%) |
Mar 22, 2006 | 38.38 | 38.58 | 38.26 | 38.42 | 1,849,698 | -0.01(-0.02%) |
Mar 21, 2006 | 39.00 | 39.03 | 38.20 | 38.43 | 2,236,956 | -0.56(-1.43%) |
Mar 20, 2006 | 38.33 | 39.03 | 38.20 | 38.99 | 2,434,442 | +0.66(+1.72%) |
Mar 17, 2006 | 38.59 | 38.65 | 38.23 | 38.33 | 2,180,781 | +0.01(+0.02%) |
Mar 16, 2006 | 38.31 | 38.42 | 38.08 | 38.32 | 2,130,719 | +0.01(+0.04%) |
Mar 15, 2006 | 38.20 | 38.54 | 38.05 | 38.31 | 2,645,607 | +0.29(+0.76%) |
Mar 14, 2006 | 37.56 | 38.30 | 37.43 | 38.02 | 2,740,202 | +0.57(+1.52%) |
Mar 13, 2006 | 37.67 | 37.88 | 37.40 | 37.45 | 2,125,771 | -0.07(-0.18%) |
Mar 10, 2006 | 37.27 | 37.74 | 37.05 | 37.52 | 1,580,612 | +0.32(+0.85%) |
Mar 09, 2006 | 37.64 | 37.86 | 37.18 | 37.20 | 1,585,851 | -0.42(-1.11%) |
Mar 08, 2006 | 38.10 | 38.10 | 37.36 | 37.62 | 3,420,123 | -0.41(-1.08%) |
Mar 07, 2006 | 37.81 | 38.13 | 37.66 | 38.03 | 2,120,532 | +0.11(+0.29%) |
Mar 06, 2006 | 38.34 | 38.38 | 37.88 | 37.92 | 2,334,753 | -0.31(-0.81%) |
Mar 03, 2006 | 38.12 | 38.47 | 37.85 | 38.23 | 2,081,093 | -0.12(-0.30%) |
Mar 02, 2006 | 38.72 | 38.75 | 38.09 | 38.35 | 2,971,160 | -0.43(-1.12%) |
Mar 01, 2006 | 39.05 | 39.16 | 38.65 | 38.78 | 2,872,636 | -0.23(-0.58%) |
Feb 28, 2006 | 39.74 | 39.65 | 38.98 | 39.01 | 2,341,884 | -0.73(-1.83%) |
Feb 27, 2006 | 39.52 | 39.83 | 39.47 | 39.74 | 2,268,537 | +0.17(+0.43%) |
Feb 24, 2006 | 39.49 | 39.68 | 39.40 | 39.57 | 1,533,168 | +0.09(+0.23%) |
Feb 23, 2006 | 39.52 | 39.62 | 39.24 | 39.48 | 1,902,963 | -0.04(-0.10%) |
Feb 22, 2006 | 39.02 | 39.60 | 39.02 | 39.52 | 1,414,997 | +0.51(+1.30%) |
Feb 21, 2006 | 39.13 | 39.20 | 38.48 | 39.01 | 2,065,521 | +0.65(+1.68%) |
Feb 17, 2006 | 38.53 | 38.63 | 38.28 | 38.36 | 1,090,754 | -0.18(-0.46%) |
Feb 16, 2006 | 38.25 | 38.57 | 38.01 | 38.54 | 1,889,428 | +0.25(+0.65%) |
Feb 15, 2006 | 38.65 | 38.65 | 37.84 | 38.29 | 2,715,608 | -0.32(-0.82%) |
Feb 14, 2006 | 38.31 | 39.02 | 37.48 | 38.61 | 3,303,989 | +1.26(+3.37%) |
Feb 13, 2006 | 37.63 | 37.70 | 36.95 | 37.35 | 1,280,381 | -0.21(-0.57%) |
Feb 10, 2006 | 36.97 | 37.69 | 36.75 | 37.57 | 1,825,540 | +0.45(+1.22%) |
Feb 09, 2006 | 36.42 | 37.39 | 36.33 | 37.11 | 1,829,324 | +0.84(+2.31%) |
Feb 08, 2006 | 36.42 | 36.42 | 36.09 | 36.27 | 829,090 | +0.09(+0.25%) |
Feb 07, 2006 | 36.18 | 36.32 | 36.04 | 36.18 | 1,275,870 | -0.01(-0.02%) |
Feb 06, 2006 | 36.28 | 36.47 | 36.04 | 36.19 | 983,934 | -0.13(-0.36%) |
Feb 03, 2006 | 36.54 | 36.60 | 36.15 | 36.32 | 837,967 | -0.21(-0.58%) |
Feb 02, 2006 | 36.97 | 37.11 | 36.45 | 36.54 | 1,132,522 | -0.41(-1.12%) |
Feb 01, 2006 | 37.48 | 37.51 | 36.84 | 36.95 | 2,285,127 | -0.52(-1.39%) |
Jan 31, 2006 | 36.90 | 37.48 | 36.59 | 37.47 | 2,723,757 | +0.64(+1.74%) |
Jan 30, 2006 | 36.45 | 37.06 | 36.02 | 36.83 | 2,568,912 | +0.45(+1.25%) |
Jan 27, 2006 | 36.45 | 36.77 | 36.16 | 36.38 | 1,019,153 | +0.01(+0.04%) |
Jan 26, 2006 | 36.11 | 36.69 | 36.05 | 36.36 | 917,281 | +0.49(+1.38%) |
Jan 25, 2006 | 36.17 | 36.26 | 35.73 | 35.87 | 1,094,101 | -0.30(-0.82%) |
Jan 24, 2006 | 36.21 | 36.48 | 36.12 | 36.16 | 904,911 | -0.04(-0.11%) |
Jan 23, 2006 | 36.19 | 36.66 | 36.03 | 36.21 | 986,700 | -0.05(-0.15%) |
Jan 20, 2006 | 36.80 | 36.80 | 36.21 | 36.26 | 1,539,572 | -0.54(-1.48%) |
Jan 19, 2006 | 36.66 | 36.87 | 36.58 | 36.80 | 1,361,005 | +0.09(+0.24%) |
Jan 18, 2006 | 36.84 | 36.93 | 36.46 | 36.71 | 785,576 | -0.12(-0.34%) |
Jan 17, 2006 | 37.04 | 37.12 | 36.81 | 36.84 | 776,407 | -0.49(-1.33%) |
Jan 13, 2006 | 37.69 | 37.77 | 37.29 | 37.33 | 946,679 | -0.12(-0.31%) |
Jan 12, 2006 | 37.39 | 37.56 | 37.22 | 37.45 | 1,230,464 | +0.06(+0.17%) |
Jan 11, 2006 | 37.41 | 37.45 | 37.22 | 37.39 | 749,484 | -0.02(-0.06%) |
Jan 10, 2006 | 37.06 | 37.44 | 36.94 | 37.41 | 968,363 | +0.21(+0.57%) |
Jan 09, 2006 | 37.28 | 37.63 | 37.08 | 37.19 | 1,070,380 | -0.12(-0.31%) |
Jan 06, 2006 | 36.90 | 37.33 | 36.71 | 37.31 | 1,370,028 | +0.12(+0.33%) |
Jan 05, 2006 | 37.00 | 37.33 | 36.80 | 37.19 | 1,675,934 | +0.15(+0.41%) |
Jan 04, 2006 | 36.93 | 37.16 | 36.92 | 37.04 | 1,488,054 | +0.25(+0.69%) |