Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 43.19 | 43.59 | 42.84 | 43.53 | 412,008 | +0.40(+0.93%) |
Mar 30, 2006 | 43.42 | 43.54 | 42.93 | 43.13 | 314,673 | -0.25(-0.58%) |
Mar 29, 2006 | 43.24 | 43.57 | 43.00 | 43.38 | 363,663 | +0.29(+0.67%) |
Mar 28, 2006 | 43.24 | 43.25 | 42.96 | 43.10 | 683,278 | -0.13(-0.30%) |
Mar 27, 2006 | 43.38 | 43.88 | 43.12 | 43.23 | 443,056 | -0.06(-0.13%) |
Mar 24, 2006 | 42.91 | 43.38 | 42.80 | 43.28 | 445,205 | +0.39(+0.91%) |
Mar 23, 2006 | 42.95 | 42.95 | 42.26 | 42.89 | 530,400 | -0.05(-0.11%) |
Mar 22, 2006 | 42.49 | 43.04 | 41.66 | 42.94 | 699,716 | +0.45(+1.05%) |
Mar 21, 2006 | 42.89 | 43.17 | 42.03 | 42.49 | 714,434 | -0.51(-1.19%) |
Mar 20, 2006 | 43.11 | 43.38 | 42.55 | 43.00 | 830,678 | -0.11(-0.26%) |
Mar 17, 2006 | 43.52 | 43.52 | 42.91 | 43.11 | 760,094 | -0.26(-0.60%) |
Mar 16, 2006 | 43.75 | 43.79 | 43.15 | 43.38 | 890,089 | -0.37(-0.85%) |
Mar 15, 2006 | 43.38 | 43.89 | 43.20 | 43.75 | 699,071 | +0.37(+0.86%) |
Mar 14, 2006 | 43.56 | 43.69 | 43.34 | 43.38 | 815,207 | -0.24(-0.56%) |
Mar 13, 2006 | 43.01 | 43.94 | 42.99 | 43.62 | 1,581,318 | +0.79(+1.85%) |
Mar 10, 2006 | 42.86 | 42.99 | 42.41 | 42.83 | 714,649 | +0.01(+0.02%) |
Mar 09, 2006 | 42.49 | 43.15 | 42.44 | 42.82 | 1,789,524 | +0.73(+1.73%) |
Mar 08, 2006 | 40.68 | 42.17 | 40.35 | 42.09 | 1,155,987 | +1.36(+3.34%) |
Mar 07, 2006 | 40.54 | 40.80 | 40.15 | 40.73 | 443,594 | +0.04(+0.09%) |
Mar 06, 2006 | 40.62 | 41.21 | 40.42 | 40.69 | 317,037 | +0.09(+0.23%) |
Mar 03, 2006 | 41.10 | 41.14 | 40.13 | 40.60 | 655,131 | -0.74(-1.78%) |
Mar 02, 2006 | 41.18 | 41.48 | 40.51 | 41.34 | 460,246 | +0.07(+0.16%) |
Mar 01, 2006 | 40.28 | 41.35 | 39.69 | 41.27 | 667,593 | +1.01(+2.50%) |
Feb 28, 2006 | 40.96 | 40.93 | 40.27 | 40.27 | 363,233 | -0.69(-1.68%) |
Feb 27, 2006 | 40.86 | 41.05 | 40.72 | 40.96 | 584,654 | +0.14(+0.34%) |
Feb 24, 2006 | 41.31 | 41.31 | 40.73 | 40.82 | 659,428 | -0.48(-1.17%) |
Feb 23, 2006 | 41.33 | 41.88 | 41.09 | 41.30 | 626,768 | -0.10(-0.25%) |
Feb 22, 2006 | 40.63 | 41.70 | 40.35 | 41.40 | 496,021 | +0.79(+1.95%) |
Feb 21, 2006 | 40.91 | 40.91 | 40.16 | 40.61 | 394,711 | +0.07(+0.16%) |
Feb 17, 2006 | 40.81 | 40.85 | 40.23 | 40.55 | 828,851 | -0.21(-0.53%) |
Feb 16, 2006 | 40.58 | 40.78 | 40.27 | 40.76 | 443,486 | +0.28(+0.69%) |
Feb 15, 2006 | 40.49 | 40.76 | 40.15 | 40.48 | 423,074 | -0.20(-0.48%) |
Feb 14, 2006 | 40.24 | 40.93 | 40.02 | 40.68 | 764,391 | +0.51(+1.27%) |
Feb 13, 2006 | 40.02 | 40.32 | 39.74 | 40.16 | 525,673 | +0.10(+0.26%) |
Feb 10, 2006 | 39.79 | 40.14 | 39.55 | 40.06 | 436,181 | +0.31(+0.77%) |
Feb 09, 2006 | 40.14 | 40.49 | 39.71 | 39.75 | 440,693 | -0.28(-0.70%) |
Feb 08, 2006 | 39.98 | 40.11 | 39.60 | 40.03 | 487,534 | +0.15(+0.37%) |
Feb 07, 2006 | 40.49 | 40.58 | 39.79 | 39.88 | 788,349 | -0.83(-2.03%) |
Feb 06, 2006 | 40.63 | 40.86 | 40.06 | 40.71 | 649,544 | +0.01(+0.02%) |
Feb 03, 2006 | 41.11 | 41.12 | 40.37 | 40.70 | 1,515,783 | -0.64(-1.55%) |
Feb 02, 2006 | 37.70 | 41.35 | 37.42 | 41.35 | 3,919,829 | +1.61(+4.05%) |
Feb 01, 2006 | 39.09 | 39.75 | 39.00 | 39.74 | 1,190,366 | +0.41(+1.04%) |
Jan 31, 2006 | 39.56 | 39.62 | 38.74 | 39.33 | 1,546,079 | -0.20(-0.49%) |
Jan 30, 2006 | 39.56 | 40.00 | 39.37 | 39.52 | 935,855 | +0.01(+0.02%) |
Jan 27, 2006 | 39.33 | 39.51 | 39.08 | 39.51 | 989,142 | +0.20(+0.50%) |
Jan 26, 2006 | 39.19 | 39.66 | 39.14 | 39.32 | 1,028,678 | +0.31(+0.79%) |
Jan 25, 2006 | 39.00 | 39.36 | 38.78 | 39.01 | 744,731 | +0.11(+0.29%) |
Jan 24, 2006 | 38.14 | 39.04 | 38.14 | 38.90 | 1,111,617 | +0.99(+2.60%) |
Jan 23, 2006 | 38.05 | 38.16 | 37.66 | 37.91 | 582,291 | +0.09(+0.25%) |
Jan 20, 2006 | 38.21 | 38.28 | 37.70 | 37.82 | 643,098 | -0.41(-1.07%) |
Jan 19, 2006 | 37.65 | 38.35 | 37.56 | 38.23 | 1,451,860 | +0.57(+1.51%) |
Jan 18, 2006 | 35.96 | 37.73 | 35.95 | 37.66 | 1,258,479 | +1.47(+4.06%) |
Jan 17, 2006 | 36.21 | 36.30 | 36.08 | 36.19 | 278,790 | -0.20(-0.56%) |
Jan 13, 2006 | 36.58 | 36.81 | 36.36 | 36.39 | 418,024 | -0.01(-0.03%) |
Jan 12, 2006 | 37.13 | 37.13 | 36.29 | 36.40 | 605,174 | -0.73(-1.96%) |
Jan 11, 2006 | 37.23 | 37.23 | 36.49 | 37.13 | 1,128,699 | +0.46(+1.24%) |
Jan 10, 2006 | 36.12 | 36.80 | 36.04 | 36.67 | 803,712 | +0.56(+1.55%) |
Jan 09, 2006 | 36.12 | 36.67 | 36.04 | 36.12 | 890,841 | -0.01(-0.03%) |
Jan 06, 2006 | 35.46 | 36.21 | 35.46 | 36.12 | 2,023,945 | +0.84(+2.37%) |
Jan 05, 2006 | 35.37 | 35.73 | 35.17 | 35.29 | 1,154,591 | +0.06(+0.16%) |
Jan 04, 2006 | 34.41 | 35.37 | 34.41 | 35.23 | 1,045,115 | +0.83(+2.41%) |