Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.00 | 42.36 | 41.78 | 41.79 | 788,800 | -0.21(-0.50%) |
Mar 30, 2006 | 42.10 | 42.20 | 41.61 | 42.00 | 927,700 | -0.29(-0.69%) |
Mar 29, 2006 | 41.58 | 42.79 | 40.95 | 42.29 | 1,893,700 | +0.71(+1.71%) |
Mar 28, 2006 | 39.82 | 41.96 | 39.73 | 41.58 | 2,016,800 | +1.83(+4.60%) |
Mar 27, 2006 | 38.99 | 40.00 | 38.95 | 39.75 | 800,200 | +0.63(+1.61%) |
Mar 24, 2006 | 39.29 | 39.31 | 39.02 | 39.12 | 790,100 | -0.21(-0.53%) |
Mar 23, 2006 | 39.07 | 39.42 | 38.89 | 39.33 | 954,100 | +0.12(+0.31%) |
Mar 22, 2006 | 39.15 | 39.42 | 38.94 | 39.21 | 312,500 | -0.03(-0.08%) |
Mar 21, 2006 | 39.33 | 39.70 | 39.09 | 39.24 | 486,700 | +0.06(+0.15%) |
Mar 20, 2006 | 39.42 | 39.71 | 39.17 | 39.18 | 366,900 | -0.28(-0.71%) |
Mar 17, 2006 | 39.47 | 39.52 | 38.77 | 39.46 | 947,000 | +0.12(+0.31%) |
Mar 16, 2006 | 39.62 | 39.77 | 39.31 | 39.34 | 607,300 | -0.26(-0.66%) |
Mar 15, 2006 | 39.98 | 40.14 | 39.52 | 39.60 | 955,400 | -0.56(-1.39%) |
Mar 14, 2006 | 39.61 | 40.25 | 39.42 | 40.16 | 507,900 | +0.35(+0.88%) |
Mar 13, 2006 | 39.93 | 40.25 | 39.78 | 39.81 | 354,900 | +0.03(+0.08%) |
Mar 10, 2006 | 39.93 | 40.20 | 39.64 | 39.78 | 595,400 | -0.16(-0.40%) |
Mar 09, 2006 | 39.60 | 40.25 | 39.51 | 39.94 | 913,700 | +0.40(+1.01%) |
Mar 08, 2006 | 39.12 | 39.72 | 38.93 | 39.54 | 836,900 | +0.32(+0.82%) |
Mar 07, 2006 | 38.78 | 39.29 | 38.66 | 39.22 | 590,700 | +0.30(+0.77%) |
Mar 06, 2006 | 39.16 | 39.54 | 38.55 | 38.92 | 369,800 | -0.43(-1.09%) |
Mar 03, 2006 | 39.02 | 39.97 | 38.79 | 39.35 | 699,700 | -0.43(-1.08%) |
Mar 02, 2006 | 39.60 | 39.89 | 39.43 | 39.78 | 550,400 | -0.29(-0.72%) |
Mar 01, 2006 | 39.68 | 40.19 | 39.38 | 40.07 | 923,000 | -0.02(-0.05%) |
Feb 28, 2006 | 40.27 | 40.78 | 39.81 | 40.09 | 1,863,400 | -0.18(-0.45%) |
Feb 27, 2006 | 40.00 | 40.84 | 39.87 | 40.27 | 1,495,500 | +0.35(+0.88%) |
Feb 24, 2006 | 39.35 | 39.96 | 39.25 | 39.92 | 1,089,700 | +0.82(+2.10%) |
Feb 23, 2006 | 38.64 | 39.39 | 38.55 | 39.10 | 928,000 | +0.21(+0.54%) |
Feb 22, 2006 | 39.00 | 39.14 | 38.81 | 38.89 | 1,236,600 | -0.05(-0.13%) |
Feb 21, 2006 | 39.24 | 39.24 | 38.82 | 38.94 | 589,300 | -0.72(-1.82%) |
Feb 17, 2006 | 39.57 | 39.91 | 39.00 | 39.66 | 924,100 | +0.06(+0.15%) |
Feb 16, 2006 | 38.32 | 39.60 | 38.32 | 39.60 | 1,180,600 | +1.47(+3.86%) |
Feb 15, 2006 | 38.54 | 38.65 | 38.13 | 38.13 | 1,014,000 | -0.37(-0.96%) |
Feb 14, 2006 | 38.51 | 38.95 | 38.45 | 38.50 | 1,297,500 | -0.04(-0.10%) |
Feb 13, 2006 | 38.79 | 38.83 | 38.46 | 38.54 | 563,800 | -0.25(-0.64%) |
Feb 10, 2006 | 38.35 | 38.91 | 37.87 | 38.79 | 1,211,900 | -0.04(-0.10%) |
Feb 09, 2006 | 38.75 | 38.97 | 38.61 | 38.83 | 1,419,100 | -0.02(-0.05%) |
Feb 08, 2006 | 38.50 | 38.95 | 38.31 | 38.85 | 1,336,400 | +0.03(+0.08%) |
Feb 07, 2006 | 37.82 | 39.16 | 37.80 | 38.82 | 1,672,600 | +1.16(+3.08%) |
Feb 06, 2006 | 38.16 | 38.27 | 37.52 | 37.66 | 1,492,100 | -0.67(-1.75%) |
Feb 03, 2006 | 38.05 | 38.42 | 38.05 | 38.33 | 1,058,100 | -0.01(-0.03%) |
Feb 02, 2006 | 37.80 | 38.53 | 37.78 | 38.34 | 2,047,600 | +0.33(+0.87%) |
Feb 01, 2006 | 37.21 | 38.08 | 37.17 | 38.01 | 1,205,500 | +0.86(+2.31%) |
Jan 31, 2006 | 37.35 | 37.52 | 37.06 | 37.15 | 1,421,200 | -0.37(-0.99%) |
Jan 30, 2006 | 37.55 | 37.95 | 37.30 | 37.52 | 888,200 | +0.03(+0.08%) |
Jan 27, 2006 | 36.80 | 37.69 | 36.58 | 37.49 | 1,137,200 | +0.68(+1.85%) |
Jan 26, 2006 | 37.50 | 37.92 | 36.37 | 36.81 | 2,452,300 | -0.09(-0.24%) |
Jan 25, 2006 | 37.34 | 37.44 | 36.72 | 36.90 | 1,444,500 | -0.44(-1.18%) |
Jan 24, 2006 | 37.20 | 37.41 | 37.00 | 37.34 | 1,901,200 | +0.09(+0.24%) |
Jan 23, 2006 | 37.50 | 37.90 | 37.20 | 37.25 | 917,400 | -0.11(-0.29%) |
Jan 20, 2006 | 38.45 | 38.64 | 37.28 | 37.36 | 1,825,800 | -1.14(-2.96%) |
Jan 19, 2006 | 37.72 | 38.50 | 37.60 | 38.50 | 2,471,700 | +0.77(+2.04%) |
Jan 18, 2006 | 37.49 | 37.98 | 37.20 | 37.73 | 1,324,700 | +0.24(+0.64%) |
Jan 17, 2006 | 38.15 | 38.68 | 37.01 | 37.49 | 2,872,500 | +0.49(+1.32%) |
Jan 13, 2006 | 36.72 | 37.06 | 36.43 | 37.00 | 853,600 | +0.23(+0.63%) |
Jan 12, 2006 | 36.70 | 37.05 | 36.40 | 36.77 | 923,400 | +0.07(+0.19%) |
Jan 11, 2006 | 36.60 | 36.77 | 36.25 | 36.70 | 1,334,200 | +0.01(+0.03%) |
Jan 10, 2006 | 35.70 | 36.83 | 35.54 | 36.69 | 2,566,100 | +0.99(+2.77%) |
Jan 09, 2006 | 34.94 | 36.04 | 34.94 | 35.70 | 1,832,700 | +0.91(+2.62%) |
Jan 06, 2006 | 34.20 | 34.79 | 34.15 | 34.79 | 4,427,900 | +0.64(+1.87%) |
Jan 05, 2006 | 33.94 | 34.20 | 33.87 | 34.15 | 3,077,700 | +0.20(+0.59%) |
Jan 04, 2006 | 34.00 | 34.20 | 33.60 | 33.95 | 2,877,200 | -0.04(-0.12%) |