Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.87 | 40.00 | 39.69 | 39.72 | 943,340 | -0.22(-0.56%) |
Mar 30, 2006 | 40.02 | 40.18 | 39.74 | 39.94 | 1,090,962 | -0.22(-0.56%) |
Mar 29, 2006 | 40.30 | 40.38 | 40.08 | 40.17 | 917,638 | -0.13(-0.33%) |
Mar 28, 2006 | 40.38 | 40.59 | 40.14 | 40.30 | 888,837 | -0.22(-0.54%) |
Mar 27, 2006 | 40.56 | 40.81 | 40.42 | 40.52 | 969,558 | -0.04(-0.10%) |
Mar 24, 2006 | 39.96 | 40.78 | 39.96 | 40.56 | 1,337,130 | +0.32(+0.79%) |
Mar 23, 2006 | 40.18 | 40.31 | 40.11 | 40.24 | 895,423 | -0.04(-0.10%) |
Mar 22, 2006 | 40.11 | 40.41 | 40.05 | 40.28 | 1,083,988 | +0.23(+0.58%) |
Mar 21, 2006 | 40.25 | 40.29 | 39.83 | 40.05 | 1,418,626 | -0.15(-0.37%) |
Mar 20, 2006 | 40.32 | 40.46 | 40.10 | 40.19 | 1,191,703 | +0.04(+0.10%) |
Mar 17, 2006 | 40.25 | 40.37 | 39.87 | 40.15 | 1,889,779 | -0.06(-0.15%) |
Mar 16, 2006 | 40.55 | 40.59 | 40.22 | 40.22 | 1,033,360 | -0.22(-0.56%) |
Mar 15, 2006 | 40.48 | 40.71 | 40.37 | 40.44 | 1,217,404 | -0.04(-0.10%) |
Mar 14, 2006 | 40.55 | 40.79 | 40.45 | 40.48 | 1,359,990 | -0.12(-0.31%) |
Mar 13, 2006 | 41.00 | 41.11 | 40.42 | 40.60 | 1,063,840 | -0.28(-0.68%) |
Mar 10, 2006 | 40.91 | 41.06 | 40.79 | 40.88 | 1,165,613 | -0.02(-0.06%) |
Mar 09, 2006 | 41.11 | 41.32 | 40.81 | 40.90 | 686,840 | -0.21(-0.51%) |
Mar 08, 2006 | 41.11 | 41.45 | 40.92 | 41.11 | 1,203,068 | +0.00(+0.00%) |
Mar 07, 2006 | 41.45 | 41.89 | 40.79 | 41.11 | 1,121,055 | -0.22(-0.52%) |
Mar 06, 2006 | 41.81 | 41.93 | 41.20 | 41.33 | 833,559 | -0.30(-0.73%) |
Mar 03, 2006 | 41.35 | 42.07 | 41.30 | 41.63 | 1,096,258 | +0.09(+0.22%) |
Mar 02, 2006 | 41.16 | 41.63 | 41.12 | 41.54 | 1,311,299 | +0.39(+0.94%) |
Mar 01, 2006 | 40.94 | 41.42 | 40.94 | 41.15 | 905,497 | +0.22(+0.53%) |
Feb 28, 2006 | 40.97 | 41.11 | 40.58 | 40.94 | 1,313,107 | -0.04(-0.09%) |
Feb 27, 2006 | 40.96 | 41.31 | 40.84 | 40.97 | 623,942 | -0.11(-0.26%) |
Feb 24, 2006 | 41.28 | 41.28 | 40.55 | 41.08 | 927,454 | -0.39(-0.95%) |
Feb 23, 2006 | 40.92 | 41.69 | 40.63 | 41.48 | 1,451,302 | +0.48(+1.17%) |
Feb 22, 2006 | 41.10 | 41.42 | 40.94 | 41.00 | 921,771 | +0.12(+0.30%) |
Feb 21, 2006 | 40.73 | 41.01 | 40.57 | 40.87 | 747,801 | -0.01(-0.02%) |
Feb 17, 2006 | 41.11 | 41.17 | 40.83 | 40.88 | 912,988 | -0.23(-0.56%) |
Feb 16, 2006 | 40.75 | 41.17 | 40.68 | 41.11 | 1,807,767 | +0.48(+1.18%) |
Feb 15, 2006 | 40.15 | 40.78 | 40.11 | 40.63 | 982,086 | +0.39(+0.96%) |
Feb 14, 2006 | 40.13 | 40.44 | 39.92 | 40.25 | 1,358,699 | +0.02(+0.04%) |
Feb 13, 2006 | 40.11 | 40.28 | 39.64 | 40.23 | 1,242,073 | +0.14(+0.35%) |
Feb 10, 2006 | 40.03 | 40.25 | 39.87 | 40.09 | 836,917 | -0.05(-0.14%) |
Feb 09, 2006 | 39.95 | 40.46 | 39.77 | 40.15 | 1,314,528 | +0.31(+0.78%) |
Feb 08, 2006 | 39.80 | 40.23 | 39.48 | 39.84 | 2,293,902 | +0.91(+2.33%) |
Feb 07, 2006 | 38.85 | 39.09 | 38.67 | 38.93 | 1,023,415 | +0.08(+0.20%) |
Feb 06, 2006 | 39.10 | 39.20 | 38.71 | 38.85 | 1,197,773 | -0.38(-0.97%) |
Feb 03, 2006 | 39.10 | 39.63 | 39.06 | 39.23 | 1,595,050 | -0.14(-0.35%) |
Feb 02, 2006 | 38.69 | 39.38 | 38.33 | 39.37 | 3,630,128 | +0.59(+1.52%) |
Feb 01, 2006 | 38.13 | 38.84 | 38.12 | 38.78 | 1,537,060 | +0.51(+1.34%) |
Jan 31, 2006 | 38.19 | 38.40 | 38.09 | 38.27 | 1,928,784 | -0.07(-0.18%) |
Jan 30, 2006 | 38.98 | 38.99 | 37.94 | 38.34 | 1,612,486 | -0.65(-1.67%) |
Jan 27, 2006 | 39.33 | 39.42 | 38.53 | 38.99 | 1,970,888 | -0.15(-0.38%) |
Jan 26, 2006 | 38.30 | 39.70 | 38.89 | 39.14 | 2,855,334 | +0.84(+2.20%) |
Jan 25, 2006 | 38.40 | 38.48 | 38.13 | 38.30 | 1,610,161 | -0.10(-0.26%) |
Jan 24, 2006 | 37.90 | 38.71 | 37.90 | 38.40 | 1,612,228 | +0.46(+1.20%) |
Jan 23, 2006 | 38.98 | 39.12 | 37.78 | 37.94 | 2,391,026 | -1.08(-2.78%) |
Jan 20, 2006 | 39.53 | 39.58 | 38.85 | 39.02 | 1,696,436 | -0.60(-1.50%) |
Jan 19, 2006 | 40.18 | 40.22 | 39.58 | 39.62 | 1,275,653 | -0.36(-0.91%) |
Jan 18, 2006 | 39.70 | 40.40 | 39.67 | 39.98 | 972,399 | +0.28(+0.70%) |
Jan 17, 2006 | 39.41 | 39.81 | 39.41 | 39.70 | 891,678 | +0.39(+0.98%) |
Jan 13, 2006 | 39.38 | 39.58 | 39.12 | 39.32 | 1,805,442 | +0.04(+0.10%) |
Jan 12, 2006 | 39.43 | 39.71 | 39.11 | 39.28 | 1,057,770 | -0.15(-0.37%) |
Jan 11, 2006 | 39.46 | 39.58 | 39.17 | 39.43 | 887,416 | +0.00(+0.00%) |
Jan 10, 2006 | 40.22 | 40.22 | 39.15 | 39.43 | 1,631,342 | -0.81(-2.00%) |
Jan 09, 2006 | 40.22 | 40.29 | 39.77 | 40.23 | 937,786 | -0.04(-0.10%) |
Jan 06, 2006 | 40.25 | 40.37 | 40.01 | 40.27 | 1,049,633 | +0.31(+0.78%) |
Jan 05, 2006 | 39.87 | 40.07 | 39.80 | 39.96 | 625,879 | +0.05(+0.14%) |
Jan 04, 2006 | 39.80 | 40.14 | 39.67 | 39.91 | 975,499 | +0.16(+0.41%) |