Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 41.27 | 41.69 | 40.82 | 41.61 | 529,304 | +0.27(+0.64%) |
Mar 30, 2006 | 41.90 | 42.00 | 41.08 | 41.35 | 573,803 | -0.64(-1.53%) |
Mar 29, 2006 | 41.62 | 42.45 | 41.44 | 41.99 | 888,061 | +0.00(+0.00%) |
Mar 28, 2006 | 40.54 | 42.01 | 40.49 | 41.99 | 1,724,352 | +1.27(+3.12%) |
Mar 27, 2006 | 40.52 | 40.76 | 40.28 | 40.72 | 1,473,984 | +0.20(+0.50%) |
Mar 24, 2006 | 40.26 | 40.71 | 40.20 | 40.52 | 1,105,185 | +0.13(+0.31%) |
Mar 23, 2006 | 40.05 | 40.49 | 39.95 | 40.39 | 702,103 | +0.39(+0.98%) |
Mar 22, 2006 | 39.63 | 40.18 | 39.33 | 40.00 | 1,802,614 | +0.38(+0.95%) |
Mar 21, 2006 | 39.68 | 40.37 | 39.33 | 39.62 | 662,972 | -0.08(-0.20%) |
Mar 20, 2006 | 39.76 | 39.85 | 39.53 | 39.70 | 975,153 | +0.05(+0.13%) |
Mar 17, 2006 | 38.96 | 39.82 | 38.96 | 39.65 | 517,877 | +0.58(+1.48%) |
Mar 16, 2006 | 38.72 | 39.65 | 38.65 | 39.07 | 517,357 | +0.38(+0.97%) |
Mar 15, 2006 | 38.26 | 38.89 | 38.26 | 38.70 | 1,110,033 | +0.49(+1.27%) |
Mar 14, 2006 | 37.80 | 38.42 | 37.69 | 38.21 | 250,887 | +0.35(+0.93%) |
Mar 13, 2006 | 38.12 | 38.38 | 37.74 | 37.86 | 531,728 | -0.19(-0.50%) |
Mar 10, 2006 | 37.69 | 38.36 | 37.63 | 38.05 | 530,516 | +0.39(+1.04%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.38 | 37.66 | 741,580 | +0.23(+0.62%) |
Mar 08, 2006 | 37.44 | 37.59 | 37.04 | 37.43 | 622,976 | -0.12(-0.31%) |
Mar 07, 2006 | 37.92 | 38.08 | 37.52 | 37.54 | 937,581 | -0.38(-0.99%) |
Mar 06, 2006 | 37.48 | 38.21 | 37.34 | 37.92 | 603,410 | +0.63(+1.69%) |
Mar 03, 2006 | 37.31 | 37.43 | 37.18 | 37.29 | 600,813 | -0.19(-0.51%) |
Mar 02, 2006 | 37.62 | 37.81 | 37.43 | 37.48 | 549,909 | -0.14(-0.38%) |
Mar 01, 2006 | 38.06 | 38.11 | 37.45 | 37.62 | 892,736 | -0.41(-1.08%) |
Feb 28, 2006 | 38.38 | 38.49 | 37.90 | 38.03 | 530,516 | -0.35(-0.90%) |
Feb 27, 2006 | 38.44 | 38.57 | 38.30 | 38.38 | 359,968 | -0.03(-0.08%) |
Feb 24, 2006 | 38.47 | 38.51 | 38.29 | 38.41 | 309,410 | -0.06(-0.15%) |
Feb 23, 2006 | 38.87 | 38.87 | 38.37 | 38.46 | 606,354 | -0.35(-0.89%) |
Feb 22, 2006 | 38.23 | 38.96 | 38.12 | 38.81 | 398,926 | +0.66(+1.74%) |
Feb 21, 2006 | 38.09 | 38.53 | 38.06 | 38.15 | 333,304 | -0.04(-0.11%) |
Feb 17, 2006 | 38.11 | 38.26 | 37.93 | 38.19 | 497,099 | +0.13(+0.33%) |
Feb 16, 2006 | 37.64 | 38.06 | 37.64 | 38.06 | 354,774 | +0.40(+1.07%) |
Feb 15, 2006 | 37.34 | 37.82 | 37.34 | 37.66 | 557,873 | +0.25(+0.66%) |
Feb 14, 2006 | 37.25 | 37.47 | 36.73 | 37.41 | 565,492 | +0.13(+0.34%) |
Feb 13, 2006 | 37.17 | 37.37 | 37.14 | 37.28 | 526,534 | +0.03(+0.08%) |
Feb 10, 2006 | 37.07 | 37.36 | 36.92 | 37.25 | 596,658 | +0.12(+0.33%) |
Feb 09, 2006 | 37.04 | 37.30 | 36.97 | 37.13 | 762,704 | +0.02(+0.05%) |
Feb 08, 2006 | 37.48 | 37.54 | 36.98 | 37.11 | 371,915 | -0.43(-1.14%) |
Feb 07, 2006 | 37.82 | 37.88 | 37.52 | 37.54 | 349,406 | -0.29(-0.76%) |
Feb 06, 2006 | 37.80 | 37.90 | 37.77 | 37.83 | 794,563 | +0.03(+0.08%) |
Feb 03, 2006 | 38.00 | 38.00 | 37.32 | 37.80 | 651,545 | -0.20(-0.53%) |
Feb 02, 2006 | 38.00 | 38.23 | 37.73 | 38.00 | 897,411 | -0.35(-0.90%) |
Feb 01, 2006 | 37.69 | 38.38 | 37.46 | 38.35 | 917,323 | +0.75(+2.00%) |
Jan 31, 2006 | 37.28 | 37.74 | 37.11 | 37.60 | 307,505 | +0.20(+0.54%) |
Jan 30, 2006 | 37.64 | 37.69 | 37.31 | 37.40 | 265,085 | -0.24(-0.64%) |
Jan 27, 2006 | 37.40 | 38.03 | 37.40 | 37.64 | 347,329 | +0.39(+1.04%) |
Jan 26, 2006 | 36.88 | 37.28 | 36.80 | 37.25 | 364,470 | +0.46(+1.26%) |
Jan 25, 2006 | 36.65 | 37.07 | 36.57 | 36.79 | 340,230 | +0.06(+0.16%) |
Jan 24, 2006 | 36.53 | 36.79 | 36.48 | 36.73 | 352,523 | +0.26(+0.71%) |
Jan 23, 2006 | 36.56 | 36.87 | 36.40 | 36.47 | 312,700 | -0.03(-0.08%) |
Jan 20, 2006 | 37.02 | 37.07 | 36.44 | 36.50 | 510,951 | -0.11(-0.30%) |
Jan 19, 2006 | 35.83 | 36.72 | 35.83 | 36.61 | 247,424 | +0.80(+2.24%) |
Jan 18, 2006 | 36.15 | 36.32 | 35.77 | 35.81 | 507,142 | -0.35(-0.96%) |
Jan 17, 2006 | 35.63 | 36.15 | 35.32 | 36.15 | 551,986 | +0.38(+1.05%) |
Jan 13, 2006 | 36.15 | 36.15 | 35.71 | 35.78 | 420,742 | -0.42(-1.15%) |
Jan 12, 2006 | 36.08 | 36.21 | 35.94 | 36.20 | 322,223 | +0.11(+0.30%) |
Jan 11, 2006 | 36.30 | 36.44 | 36.07 | 36.09 | 424,205 | -0.12(-0.32%) |
Jan 10, 2006 | 35.95 | 36.51 | 35.81 | 36.20 | 390,096 | +0.21(+0.58%) |
Jan 09, 2006 | 35.98 | 36.02 | 35.63 | 35.99 | 713,704 | +0.79(+2.25%) |
Jan 06, 2006 | 34.57 | 35.20 | 34.47 | 35.20 | 400,484 | +0.75(+2.18%) |
Jan 05, 2006 | 33.79 | 34.45 | 33.58 | 34.45 | 664,184 | +0.40(+1.19%) |
Jan 04, 2006 | 33.67 | 34.24 | 33.67 | 34.05 | 329,322 | +0.32(+0.94%) |