Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.20 | 39.38 | 38.94 | 39.05 | 14,717,060 | -0.09(-0.22%) |
Mar 30, 2006 | 39.05 | 39.33 | 39.03 | 39.13 | 11,887,999 | -0.11(-0.27%) |
Mar 29, 2006 | 39.31 | 39.43 | 39.13 | 39.24 | 10,057,770 | -0.06(-0.15%) |
Mar 28, 2006 | 39.43 | 39.48 | 39.24 | 39.30 | 11,753,629 | -0.22(-0.57%) |
Mar 27, 2006 | 39.61 | 39.83 | 39.40 | 39.52 | 11,328,071 | -0.30(-0.75%) |
Mar 24, 2006 | 40.00 | 40.09 | 39.75 | 39.82 | 7,854,760 | -0.28(-0.69%) |
Mar 23, 2006 | 40.07 | 40.16 | 39.97 | 40.10 | 10,542,777 | -0.13(-0.31%) |
Mar 22, 2006 | 39.76 | 40.29 | 39.76 | 40.22 | 10,717,034 | +0.28(+0.71%) |
Mar 21, 2006 | 40.08 | 40.12 | 39.83 | 39.94 | 11,950,786 | +0.06(+0.15%) |
Mar 20, 2006 | 39.83 | 39.92 | 39.76 | 39.88 | 8,931,545 | +0.09(+0.23%) |
Mar 17, 2006 | 39.83 | 39.83 | 39.66 | 39.79 | 17,459,522 | +0.21(+0.53%) |
Mar 16, 2006 | 39.53 | 39.71 | 39.36 | 39.58 | 16,357,108 | +0.15(+0.37%) |
Mar 15, 2006 | 39.00 | 39.53 | 38.97 | 39.43 | 13,498,929 | +0.34(+0.86%) |
Mar 14, 2006 | 39.00 | 39.17 | 38.92 | 39.09 | 12,040,569 | +0.14(+0.36%) |
Mar 13, 2006 | 39.13 | 39.15 | 38.90 | 38.96 | 9,432,780 | +0.03(+0.07%) |
Mar 10, 2006 | 38.67 | 38.93 | 38.57 | 38.93 | 14,014,723 | +0.48(+1.25%) |
Mar 09, 2006 | 38.87 | 38.88 | 38.41 | 38.45 | 12,998,603 | -0.28(-0.73%) |
Mar 08, 2006 | 38.34 | 38.80 | 38.13 | 38.73 | 11,258,763 | +0.34(+0.89%) |
Mar 07, 2006 | 37.93 | 38.45 | 37.93 | 38.39 | 14,498,670 | +0.21(+0.55%) |
Mar 06, 2006 | 37.96 | 38.29 | 37.92 | 38.18 | 9,010,559 | +0.28(+0.75%) |
Mar 03, 2006 | 37.95 | 38.32 | 37.89 | 37.89 | 9,800,858 | -0.15(-0.38%) |
Mar 02, 2006 | 37.91 | 38.41 | 37.88 | 38.04 | 11,821,117 | +0.02(+0.05%) |
Mar 01, 2006 | 37.99 | 38.12 | 37.88 | 38.02 | 10,831,386 | +0.01(+0.02%) |
Feb 28, 2006 | 38.18 | 38.19 | 37.86 | 38.01 | 13,561,716 | -0.17(-0.45%) |
Feb 27, 2006 | 38.22 | 38.61 | 38.13 | 38.18 | 10,628,162 | +0.10(+0.26%) |
Feb 24, 2006 | 38.70 | 38.70 | 37.86 | 38.09 | 15,732,422 | -0.55(-1.42%) |
Feb 23, 2006 | 38.90 | 38.94 | 38.54 | 38.63 | 14,791,828 | -0.29(-0.75%) |
Feb 22, 2006 | 38.91 | 39.03 | 38.71 | 38.92 | 13,114,320 | -0.07(-0.19%) |
Feb 21, 2006 | 38.99 | 39.11 | 38.74 | 39.00 | 9,842,564 | +0.05(+0.12%) |
Feb 17, 2006 | 39.02 | 39.08 | 38.73 | 38.95 | 10,272,520 | +0.06(+0.15%) |
Feb 16, 2006 | 39.20 | 39.20 | 38.63 | 38.89 | 18,038,104 | -0.08(-0.20%) |
Feb 15, 2006 | 38.96 | 39.17 | 38.71 | 38.97 | 12,609,748 | +0.03(+0.08%) |
Feb 14, 2006 | 38.71 | 39.08 | 38.71 | 38.94 | 14,888,587 | +0.36(+0.94%) |
Feb 13, 2006 | 38.49 | 38.67 | 38.27 | 38.57 | 7,606,493 | +0.07(+0.19%) |
Feb 10, 2006 | 38.71 | 38.74 | 38.40 | 38.50 | 12,372,704 | -0.11(-0.27%) |
Feb 09, 2006 | 39.00 | 39.37 | 38.44 | 38.61 | 18,398,144 | -0.03(-0.09%) |
Feb 08, 2006 | 37.62 | 38.73 | 37.54 | 38.64 | 22,184,178 | +1.19(+3.17%) |
Feb 07, 2006 | 37.58 | 37.80 | 37.39 | 37.45 | 15,682,374 | -0.03(-0.09%) |
Feb 06, 2006 | 37.91 | 37.95 | 37.35 | 37.49 | 16,104,595 | -0.35(-0.92%) |
Feb 03, 2006 | 37.76 | 37.91 | 37.60 | 37.83 | 16,713,053 | -0.18(-0.47%) |
Feb 02, 2006 | 38.47 | 38.49 | 37.97 | 38.01 | 15,188,115 | -0.14(-0.36%) |
Feb 01, 2006 | 38.03 | 38.52 | 38.01 | 38.15 | 20,324,982 | +0.21(+0.56%) |
Jan 31, 2006 | 38.34 | 38.47 | 37.88 | 37.94 | 31,187,002 | -0.57(-1.47%) |
Jan 30, 2006 | 38.71 | 38.74 | 38.27 | 38.51 | 18,013,080 | -0.20(-0.53%) |
Jan 27, 2006 | 38.87 | 39.04 | 38.47 | 38.71 | 17,587,068 | +0.05(+0.12%) |
Jan 26, 2006 | 38.74 | 39.23 | 38.61 | 38.67 | 24,183,812 | +0.09(+0.24%) |
Jan 25, 2006 | 40.22 | 40.22 | 38.27 | 38.57 | 38,474,252 | -0.57(-1.45%) |
Jan 24, 2006 | 39.69 | 40.38 | 39.14 | 39.14 | 30,266,428 | -1.21(-2.99%) |
Jan 23, 2006 | 40.06 | 40.38 | 39.96 | 40.35 | 10,939,368 | +0.26(+0.64%) |
Jan 20, 2006 | 40.99 | 41.08 | 40.04 | 40.09 | 16,720,333 | -0.90(-2.20%) |
Jan 19, 2006 | 41.08 | 41.29 | 40.68 | 40.99 | 11,366,441 | -0.01(-0.03%) |
Jan 18, 2006 | 40.72 | 41.04 | 40.45 | 41.01 | 11,470,177 | +0.60(+1.49%) |
Jan 17, 2006 | 40.43 | 40.93 | 40.29 | 40.41 | 14,671,562 | -0.36(-0.87%) |
Jan 13, 2006 | 40.82 | 41.07 | 40.50 | 40.76 | 10,682,304 | -0.26(-0.63%) |
Jan 12, 2006 | 41.21 | 41.24 | 40.75 | 41.02 | 11,014,136 | -0.19(-0.46%) |
Jan 11, 2006 | 41.51 | 41.53 | 40.84 | 41.21 | 13,382,606 | -0.40(-0.95%) |
Jan 10, 2006 | 41.22 | 41.61 | 41.21 | 41.61 | 10,097,656 | +0.07(+0.17%) |
Jan 09, 2006 | 41.22 | 41.55 | 41.16 | 41.53 | 10,773,452 | +0.26(+0.62%) |
Jan 06, 2006 | 41.09 | 41.37 | 40.97 | 41.28 | 8,977,042 | +0.18(+0.45%) |
Jan 05, 2006 | 41.26 | 41.51 | 40.95 | 41.09 | 14,942,426 | -0.17(-0.42%) |
Jan 04, 2006 | 40.83 | 41.30 | 40.72 | 41.26 | 13,752,655 | +0.63(+1.54%) |