Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 38.01 | 38.89 | 37.75 | 38.52 | 3,231,483 | +0.45(+1.18%) |
Mar 30, 2006 | 38.21 | 38.91 | 37.80 | 38.07 | 2,307,328 | -0.20(-0.52%) |
Mar 29, 2006 | 37.49 | 38.47 | 37.35 | 38.27 | 2,803,771 | +0.67(+1.78%) |
Mar 28, 2006 | 36.71 | 37.90 | 36.51 | 37.60 | 2,849,628 | +0.60(+1.62%) |
Mar 27, 2006 | 37.07 | 37.25 | 36.44 | 37.00 | 1,937,422 | -0.16(-0.43%) |
Mar 24, 2006 | 36.76 | 37.63 | 36.60 | 37.16 | 1,689,902 | +0.45(+1.23%) |
Mar 23, 2006 | 37.66 | 37.66 | 36.58 | 36.71 | 2,071,700 | -1.02(-2.70%) |
Mar 22, 2006 | 37.99 | 38.00 | 37.48 | 37.73 | 2,165,600 | -0.33(-0.87%) |
Mar 21, 2006 | 37.93 | 38.63 | 37.77 | 38.06 | 3,515,765 | -0.48(-1.25%) |
Mar 20, 2006 | 38.62 | 38.92 | 38.05 | 38.54 | 3,053,154 | -0.77(-1.96%) |
Mar 17, 2006 | 39.13 | 39.42 | 38.47 | 39.31 | 2,229,379 | +0.36(+0.92%) |
Mar 16, 2006 | 39.37 | 39.70 | 38.94 | 38.95 | 2,138,481 | -0.64(-1.62%) |
Mar 15, 2006 | 38.79 | 39.81 | 38.53 | 39.59 | 2,817,603 | +1.21(+3.15%) |
Mar 14, 2006 | 37.43 | 38.93 | 37.41 | 38.38 | 2,307,565 | +0.55(+1.45%) |
Mar 13, 2006 | 37.95 | 38.29 | 37.53 | 37.83 | 1,829,903 | +0.01(+0.03%) |
Mar 10, 2006 | 37.83 | 38.49 | 37.19 | 37.82 | 3,221,453 | -0.18(-0.47%) |
Mar 09, 2006 | 38.58 | 38.89 | 37.88 | 38.00 | 2,462,621 | -0.58(-1.50%) |
Mar 08, 2006 | 39.00 | 39.28 | 37.75 | 38.58 | 3,826,398 | -0.67(-1.71%) |
Mar 07, 2006 | 39.31 | 39.99 | 39.05 | 39.25 | 2,700,336 | -0.21(-0.53%) |
Mar 06, 2006 | 39.96 | 40.97 | 39.15 | 39.46 | 2,659,380 | -1.04(-2.57%) |
Mar 03, 2006 | 40.50 | 41.00 | 40.00 | 40.50 | 3,383,472 | -0.66(-1.60%) |
Mar 02, 2006 | 41.54 | 41.59 | 40.50 | 41.16 | 3,860,464 | -0.52(-1.25%) |
Mar 01, 2006 | 39.60 | 42.17 | 39.58 | 41.68 | 10,107,825 | +4.03(+10.70%) |
Feb 28, 2006 | 38.50 | 39.20 | 37.34 | 37.65 | 4,282,875 | -0.85(-2.21%) |
Feb 27, 2006 | 38.00 | 38.90 | 37.99 | 38.50 | 2,412,748 | +1.01(+2.69%) |
Feb 24, 2006 | 36.97 | 37.49 | 36.48 | 37.49 | 1,346,401 | +0.74(+2.01%) |
Feb 23, 2006 | 36.34 | 37.26 | 36.32 | 36.75 | 1,732,484 | +0.44(+1.21%) |
Feb 22, 2006 | 36.08 | 36.43 | 35.84 | 36.31 | 2,383,148 | +0.14(+0.39%) |
Feb 21, 2006 | 36.36 | 36.52 | 35.65 | 36.17 | 1,747,422 | -0.29(-0.80%) |
Feb 17, 2006 | 37.74 | 37.75 | 36.37 | 36.46 | 2,022,307 | -1.33(-3.52%) |
Feb 16, 2006 | 36.98 | 37.79 | 36.93 | 37.79 | 1,115,600 | +0.84(+2.27%) |
Feb 15, 2006 | 36.57 | 37.15 | 36.31 | 36.95 | 1,725,762 | +0.16(+0.43%) |
Feb 14, 2006 | 37.35 | 37.47 | 36.76 | 36.79 | 2,121,562 | -0.51(-1.37%) |
Feb 13, 2006 | 37.40 | 37.97 | 37.19 | 37.30 | 1,508,812 | -0.22(-0.59%) |
Feb 10, 2006 | 37.19 | 37.70 | 37.10 | 37.52 | 2,256,428 | +0.36(+0.97%) |
Feb 09, 2006 | 36.65 | 38.16 | 36.60 | 37.16 | 4,661,909 | +0.58(+1.59%) |
Feb 08, 2006 | 35.75 | 36.74 | 35.55 | 36.58 | 4,026,438 | +0.92(+2.58%) |
Feb 07, 2006 | 35.41 | 35.90 | 35.18 | 35.66 | 3,179,339 | +0.36(+1.02%) |
Feb 06, 2006 | 35.50 | 36.10 | 35.18 | 35.30 | 4,007,753 | -0.26(-0.73%) |
Feb 03, 2006 | 36.73 | 37.00 | 35.17 | 35.56 | 5,657,990 | -1.51(-4.07%) |
Feb 02, 2006 | 37.00 | 38.10 | 36.39 | 37.07 | 8,170,016 | -2.32(-5.89%) |
Feb 01, 2006 | 40.15 | 40.35 | 39.13 | 39.39 | 3,344,134 | -1.20(-2.96%) |
Jan 31, 2006 | 40.50 | 40.80 | 40.15 | 40.59 | 2,386,208 | -0.06(-0.15%) |
Jan 30, 2006 | 41.01 | 41.26 | 40.57 | 40.65 | 2,170,266 | -0.37(-0.90%) |
Jan 27, 2006 | 41.09 | 41.63 | 40.70 | 41.02 | 1,654,608 | -0.07(-0.17%) |
Jan 26, 2006 | 41.56 | 42.25 | 40.32 | 41.09 | 3,361,218 | -0.47(-1.13%) |
Jan 25, 2006 | 42.07 | 43.50 | 41.42 | 41.56 | 1,958,557 | -0.58(-1.38%) |
Jan 24, 2006 | 42.05 | 42.49 | 41.49 | 42.14 | 1,425,040 | +0.09(+0.21%) |
Jan 23, 2006 | 42.32 | 43.28 | 41.95 | 42.05 | 1,687,016 | -0.32(-0.76%) |
Jan 20, 2006 | 44.04 | 44.19 | 42.32 | 42.37 | 2,617,961 | -1.61(-3.66%) |
Jan 19, 2006 | 43.45 | 44.29 | 43.09 | 43.98 | 2,190,890 | +0.87(+2.02%) |
Jan 18, 2006 | 42.29 | 43.50 | 42.05 | 43.11 | 1,783,692 | +0.54(+1.27%) |
Jan 17, 2006 | 42.34 | 42.98 | 41.82 | 42.57 | 2,984,931 | -0.31(-0.72%) |
Jan 13, 2006 | 41.90 | 42.93 | 41.67 | 42.88 | 2,108,981 | +1.18(+2.83%) |
Jan 12, 2006 | 41.66 | 42.15 | 40.91 | 41.70 | 3,308,700 | -0.23(-0.55%) |
Jan 11, 2006 | 42.32 | 42.49 | 41.64 | 41.93 | 2,913,935 | -0.60(-1.41%) |
Jan 10, 2006 | 43.25 | 43.50 | 42.24 | 42.53 | 3,599,283 | -1.11(-2.54%) |
Jan 09, 2006 | 44.10 | 44.75 | 43.58 | 43.64 | 2,111,921 | -0.65(-1.47%) |
Jan 06, 2006 | 41.95 | 44.43 | 41.86 | 44.29 | 3,842,698 | +2.42(+5.78%) |
Jan 05, 2006 | 42.66 | 42.66 | 41.56 | 41.87 | 3,285,603 | -0.65(-1.53%) |
Jan 04, 2006 | 42.99 | 43.00 | 41.91 | 42.52 | 3,193,154 | -0.23(-0.54%) |