Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.15 | 35.43 | 34.97 | 35.30 | 4,230,788 | +0.19(+0.55%) |
Mar 30, 2006 | 35.09 | 35.29 | 34.80 | 35.11 | 4,548,936 | +0.02(+0.06%) |
Mar 29, 2006 | 35.37 | 35.43 | 35.06 | 35.09 | 5,474,933 | -0.53(-1.49%) |
Mar 28, 2006 | 35.63 | 35.96 | 35.47 | 35.62 | 6,825,618 | -0.25(-0.71%) |
Mar 27, 2006 | 35.65 | 35.92 | 35.52 | 35.87 | 6,772,482 | +0.22(+0.61%) |
Mar 24, 2006 | 35.51 | 35.81 | 35.33 | 35.65 | 11,132,758 | +0.26(+0.74%) |
Mar 23, 2006 | 36.14 | 36.37 | 35.04 | 35.39 | 22,662,696 | -1.89(-5.08%) |
Mar 22, 2006 | 35.81 | 37.34 | 35.81 | 37.28 | 4,444,542 | +0.37(+0.99%) |
Mar 21, 2006 | 37.23 | 37.29 | 36.74 | 36.92 | 5,537,060 | -0.53(-1.41%) |
Mar 20, 2006 | 37.49 | 37.72 | 37.32 | 37.45 | 6,427,363 | -0.54(-1.41%) |
Mar 17, 2006 | 37.47 | 37.99 | 37.37 | 37.99 | 4,481,040 | +0.70(+1.88%) |
Mar 16, 2006 | 37.69 | 37.70 | 37.23 | 37.28 | 4,242,597 | -0.70(-1.84%) |
Mar 15, 2006 | 37.99 | 38.13 | 37.69 | 37.99 | 2,269,302 | +0.10(+0.28%) |
Mar 14, 2006 | 37.38 | 38.07 | 37.34 | 37.88 | 2,975,909 | +0.51(+1.36%) |
Mar 13, 2006 | 37.26 | 37.46 | 37.20 | 37.37 | 3,778,726 | +0.45(+1.21%) |
Mar 10, 2006 | 37.34 | 37.39 | 36.84 | 36.93 | 4,495,263 | -0.21(-0.56%) |
Mar 09, 2006 | 37.33 | 37.37 | 36.91 | 37.14 | 4,169,064 | +0.09(+0.24%) |
Mar 08, 2006 | 37.21 | 37.23 | 36.97 | 37.05 | 5,193,685 | -0.13(-0.36%) |
Mar 07, 2006 | 37.49 | 37.49 | 37.13 | 37.18 | 5,843,668 | -0.81(-2.14%) |
Mar 06, 2006 | 38.49 | 38.55 | 37.99 | 37.99 | 3,823,275 | -0.60(-1.54%) |
Mar 03, 2006 | 38.26 | 38.77 | 38.05 | 38.59 | 3,267,086 | -0.01(-0.04%) |
Mar 02, 2006 | 38.25 | 38.66 | 38.25 | 38.60 | 3,436,157 | -0.24(-0.61%) |
Mar 01, 2006 | 38.48 | 38.87 | 38.45 | 38.84 | 3,273,930 | +0.35(+0.91%) |
Feb 28, 2006 | 39.16 | 39.16 | 38.40 | 38.49 | 3,822,872 | -0.67(-1.71%) |
Feb 27, 2006 | 38.57 | 39.27 | 38.49 | 39.16 | 2,710,495 | +0.54(+1.39%) |
Feb 24, 2006 | 38.32 | 38.72 | 38.26 | 38.63 | 3,495,332 | +0.21(+0.54%) |
Feb 23, 2006 | 38.72 | 38.72 | 38.24 | 38.42 | 5,051,988 | -0.49(-1.26%) |
Feb 22, 2006 | 38.62 | 39.00 | 38.43 | 38.91 | 7,627,764 | +0.28(+0.73%) |
Feb 21, 2006 | 38.36 | 38.71 | 37.87 | 38.63 | 9,742,756 | -1.28(-3.21%) |
Feb 17, 2006 | 40.01 | 40.23 | 39.77 | 39.91 | 3,314,721 | -0.30(-0.74%) |
Feb 16, 2006 | 39.62 | 40.23 | 39.36 | 40.21 | 2,840,384 | +0.48(+1.22%) |
Feb 15, 2006 | 38.86 | 39.87 | 38.84 | 39.72 | 5,203,883 | +0.84(+2.17%) |
Feb 14, 2006 | 38.45 | 38.97 | 38.36 | 38.88 | 3,691,239 | +0.35(+0.91%) |
Feb 13, 2006 | 38.86 | 38.86 | 38.29 | 38.53 | 2,890,032 | -0.37(-0.96%) |
Feb 10, 2006 | 39.10 | 39.36 | 38.66 | 38.90 | 4,325,790 | -0.03(-0.08%) |
Feb 09, 2006 | 39.03 | 39.19 | 38.86 | 38.93 | 3,585,771 | +0.18(+0.46%) |
Feb 08, 2006 | 38.57 | 38.76 | 38.45 | 38.75 | 2,339,614 | +0.37(+0.97%) |
Feb 07, 2006 | 38.54 | 38.75 | 38.20 | 38.38 | 4,137,934 | -0.16(-0.41%) |
Feb 06, 2006 | 38.86 | 39.07 | 38.32 | 38.54 | 3,467,690 | -0.30(-0.77%) |
Feb 03, 2006 | 39.00 | 39.22 | 38.64 | 38.84 | 4,050,044 | -0.48(-1.21%) |
Feb 02, 2006 | 39.74 | 39.83 | 39.29 | 39.31 | 9,477,745 | +0.37(+0.96%) |
Feb 01, 2006 | 38.58 | 39.21 | 38.35 | 38.94 | 4,757,054 | +0.37(+0.95%) |
Jan 31, 2006 | 38.60 | 38.77 | 38.37 | 38.57 | 4,142,228 | -0.04(-0.10%) |
Jan 30, 2006 | 39.05 | 39.30 | 38.61 | 38.61 | 4,037,162 | -0.44(-1.13%) |
Jan 27, 2006 | 39.23 | 39.66 | 39.00 | 39.05 | 3,239,847 | -0.17(-0.44%) |
Jan 26, 2006 | 39.46 | 39.87 | 39.05 | 39.22 | 4,707,809 | -0.23(-0.59%) |
Jan 25, 2006 | 39.65 | 40.04 | 39.15 | 39.45 | 5,003,951 | +0.17(+0.44%) |
Jan 24, 2006 | 40.25 | 40.41 | 39.22 | 39.28 | 6,170,940 | -0.69(-1.73%) |
Jan 23, 2006 | 40.17 | 40.34 | 39.71 | 39.98 | 2,970,676 | +0.07(+0.17%) |
Jan 20, 2006 | 40.58 | 40.67 | 39.83 | 39.91 | 4,240,181 | -0.59(-1.45%) |
Jan 19, 2006 | 40.36 | 40.67 | 40.36 | 40.50 | 4,219,920 | +0.48(+1.21%) |
Jan 18, 2006 | 40.54 | 40.85 | 39.86 | 40.01 | 5,891,168 | -1.07(-2.59%) |
Jan 17, 2006 | 41.66 | 41.74 | 40.86 | 41.08 | 4,500,630 | -0.58(-1.40%) |
Jan 13, 2006 | 41.00 | 41.84 | 40.99 | 41.66 | 4,317,873 | +1.12(+2.76%) |
Jan 12, 2006 | 40.50 | 41.05 | 40.50 | 40.54 | 3,923,375 | +0.38(+0.95%) |
Jan 11, 2006 | 40.26 | 40.47 | 40.11 | 40.16 | 2,734,783 | +0.12(+0.30%) |
Jan 10, 2006 | 40.56 | 40.56 | 39.97 | 40.04 | 3,211,669 | -0.62(-1.52%) |
Jan 09, 2006 | 40.24 | 40.69 | 40.24 | 40.66 | 2,339,211 | +0.43(+1.07%) |
Jan 06, 2006 | 40.24 | 40.33 | 40.10 | 40.23 | 4,692,512 | +0.14(+0.35%) |
Jan 05, 2006 | 40.53 | 40.64 | 39.96 | 40.09 | 2,384,431 | -0.42(-1.05%) |
Jan 04, 2006 | 40.56 | 40.68 | 40.33 | 40.51 | 2,662,995 | -0.16(-0.38%) |