Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.83 | 39.83 | 39.53 | 39.53 | 52,019 | -0.23(-0.57%) |
Mar 30, 2006 | 39.93 | 40.01 | 39.64 | 39.76 | 132,228 | -0.17(-0.42%) |
Mar 29, 2006 | 39.79 | 39.96 | 39.65 | 39.93 | 153,471 | +0.22(+0.55%) |
Mar 28, 2006 | 39.94 | 40.01 | 39.69 | 39.71 | 46,981 | -0.26(-0.66%) |
Mar 27, 2006 | 40.02 | 40.09 | 39.96 | 39.97 | 192,145 | -0.16(-0.40%) |
Mar 24, 2006 | 40.01 | 40.15 | 39.79 | 40.13 | 86,336 | -0.05(-0.13%) |
Mar 23, 2006 | 40.36 | 40.36 | 40.08 | 40.18 | 209,849 | -0.19(-0.47%) |
Mar 22, 2006 | 40.13 | 40.43 | 40.13 | 40.37 | 122,831 | +0.26(+0.66%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.02 | 40.11 | 689,737 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.13 | 40.29 | 189,422 | +0.01(+0.02%) |
Mar 17, 2006 | 40.24 | 40.39 | 40.20 | 40.28 | 43,712 | +0.03(+0.07%) |
Mar 16, 2006 | 40.35 | 40.35 | 40.18 | 40.25 | 149,931 | -0.01(-0.02%) |
Mar 15, 2006 | 40.36 | 40.36 | 40.11 | 40.26 | 54,743 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.32 | 39.99 | 40.29 | 19,200 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.38 | 40.20 | 40.25 | 62,777 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.16 | 32,682 | +0.32(+0.79%) |
Mar 09, 2006 | 39.72 | 40.01 | 39.72 | 39.85 | 64,956 | +0.11(+0.28%) |
Mar 08, 2006 | 39.35 | 39.79 | 39.35 | 39.73 | 59,100 | +0.32(+0.80%) |
Mar 07, 2006 | 39.36 | 39.53 | 39.32 | 39.42 | 26,963 | -0.01(-0.02%) |
Mar 06, 2006 | 39.46 | 39.56 | 39.32 | 39.43 | 22,877 | -0.07(-0.17%) |
Mar 03, 2006 | 39.36 | 39.68 | 39.34 | 39.49 | 11,438 | -0.07(-0.17%) |
Mar 02, 2006 | 39.58 | 39.61 | 39.36 | 39.56 | 33,499 | -0.09(-0.22%) |
Mar 01, 2006 | 39.65 | 39.73 | 39.57 | 39.65 | 38,810 | +0.09(+0.22%) |
Feb 28, 2006 | 40.04 | 39.93 | 39.52 | 39.56 | 37,176 | -0.48(-1.19%) |
Feb 27, 2006 | 39.93 | 40.11 | 39.93 | 40.04 | 35,269 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.98 | 39.77 | 39.92 | 33,227 | -0.01(-0.04%) |
Feb 23, 2006 | 40.03 | 40.14 | 39.90 | 39.93 | 37,993 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.05 | 39.68 | 40.05 | 32,546 | +0.48(+1.21%) |
Feb 21, 2006 | 39.73 | 39.79 | 39.52 | 39.57 | 30,367 | -0.07(-0.17%) |
Feb 17, 2006 | 39.58 | 39.74 | 39.58 | 39.64 | 47,117 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.38 | 39.62 | 57,330 | +0.23(+0.58%) |
Feb 15, 2006 | 39.14 | 39.43 | 39.13 | 39.40 | 43,440 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.24 | 38.80 | 39.22 | 132,091 | +0.37(+0.96%) |
Feb 13, 2006 | 38.92 | 38.94 | 38.76 | 38.85 | 106,082 | -0.15(-0.38%) |
Feb 10, 2006 | 38.99 | 39.07 | 38.81 | 38.99 | 26,826 | +0.00(+0.00%) |
Feb 09, 2006 | 38.95 | 39.21 | 38.95 | 38.99 | 116,022 | +0.04(+0.11%) |
Feb 08, 2006 | 38.85 | 38.98 | 38.69 | 38.95 | 60,054 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.99 | 38.66 | 38.71 | 655,148 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.99 | 42,214 | -0.10(-0.26%) |
Feb 03, 2006 | 39.03 | 39.29 | 39.00 | 39.09 | 54,198 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.62 | 39.24 | 39.31 | 108,669 | -0.20(-0.50%) |
Feb 01, 2006 | 39.38 | 39.60 | 39.29 | 39.51 | 63,050 | +0.10(+0.24%) |
Jan 31, 2006 | 39.57 | 39.57 | 39.33 | 39.41 | 27,507 | -0.15(-0.39%) |
Jan 30, 2006 | 39.82 | 39.84 | 39.56 | 39.57 | 28,733 | -0.28(-0.70%) |
Jan 27, 2006 | 39.47 | 39.87 | 39.36 | 39.85 | 67,135 | +0.39(+0.99%) |
Jan 26, 2006 | 39.43 | 39.52 | 39.32 | 39.46 | 51,066 | +0.19(+0.49%) |
Jan 25, 2006 | 39.40 | 39.40 | 39.17 | 39.27 | 56,922 | -0.06(-0.15%) |
Jan 24, 2006 | 39.25 | 39.38 | 39.10 | 39.32 | 81,978 | +0.24(+0.62%) |
Jan 23, 2006 | 39.01 | 39.25 | 39.01 | 39.08 | 445,435 | +0.02(+0.06%) |
Jan 20, 2006 | 39.51 | 39.51 | 38.95 | 39.06 | 3,947,911 | -0.54(-1.37%) |
Jan 19, 2006 | 39.58 | 39.68 | 39.43 | 39.60 | 179,345 | +0.02(+0.06%) |
Jan 18, 2006 | 39.45 | 39.74 | 39.40 | 39.58 | 90,830 | +0.00(+0.00%) |
Jan 17, 2006 | 39.71 | 39.71 | 39.49 | 39.58 | 66,318 | -0.31(-0.77%) |
Jan 13, 2006 | 39.91 | 39.99 | 39.80 | 39.89 | 56,104 | +0.04(+0.11%) |
Jan 12, 2006 | 40.04 | 40.06 | 39.80 | 39.85 | 45,210 | -0.30(-0.75%) |
Jan 11, 2006 | 40.11 | 40.20 | 40.01 | 40.15 | 54,607 | +0.07(+0.16%) |
Jan 10, 2006 | 40.01 | 40.12 | 39.98 | 40.08 | 47,934 | -0.01(-0.04%) |
Jan 09, 2006 | 39.85 | 40.21 | 39.79 | 40.09 | 64,956 | +0.32(+0.81%) |
Jan 06, 2006 | 39.65 | 39.85 | 39.55 | 39.77 | 112,209 | +0.18(+0.45%) |
Jan 05, 2006 | 39.58 | 39.74 | 39.57 | 39.60 | 94,506 | -0.06(-0.15%) |
Jan 04, 2006 | 39.45 | 39.65 | 39.45 | 39.65 | 45,483 | +0.26(+0.65%) |