Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.32 | 40.68 | 39.72 | 40.55 | 795,300 | +0.38(+0.95%) |
Mar 30, 2006 | 40.17 | 40.30 | 39.81 | 40.17 | 670,800 | -0.09(-0.22%) |
Mar 29, 2006 | 40.54 | 40.54 | 39.90 | 40.26 | 860,500 | -0.34(-0.84%) |
Mar 28, 2006 | 40.15 | 40.84 | 40.06 | 40.60 | 2,241,800 | +0.60(+1.50%) |
Mar 27, 2006 | 39.94 | 40.02 | 39.51 | 40.00 | 672,500 | -0.06(-0.15%) |
Mar 24, 2006 | 40.00 | 40.12 | 39.84 | 40.06 | 520,400 | +0.11(+0.28%) |
Mar 23, 2006 | 40.16 | 40.16 | 39.80 | 39.95 | 454,900 | -0.14(-0.35%) |
Mar 22, 2006 | 39.91 | 40.33 | 39.84 | 40.09 | 408,400 | +0.08(+0.20%) |
Mar 21, 2006 | 40.30 | 40.45 | 39.55 | 40.01 | 641,000 | -0.18(-0.45%) |
Mar 20, 2006 | 40.07 | 40.30 | 39.70 | 40.19 | 428,900 | +0.08(+0.20%) |
Mar 17, 2006 | 39.95 | 40.41 | 39.60 | 40.11 | 626,600 | +0.36(+0.91%) |
Mar 16, 2006 | 39.90 | 39.90 | 39.66 | 39.75 | 598,800 | -0.20(-0.50%) |
Mar 15, 2006 | 39.75 | 39.98 | 39.55 | 39.95 | 515,500 | +0.15(+0.38%) |
Mar 14, 2006 | 39.85 | 39.97 | 39.33 | 39.80 | 300,600 | -0.15(-0.38%) |
Mar 13, 2006 | 39.85 | 40.42 | 39.83 | 39.95 | 436,900 | +0.15(+0.38%) |
Mar 10, 2006 | 39.76 | 39.80 | 39.40 | 39.80 | 471,800 | +0.08(+0.20%) |
Mar 09, 2006 | 39.74 | 39.89 | 39.46 | 39.72 | 785,900 | +0.03(+0.08%) |
Mar 08, 2006 | 39.97 | 39.99 | 39.41 | 39.69 | 772,800 | -0.30(-0.75%) |
Mar 07, 2006 | 40.20 | 40.35 | 39.87 | 39.99 | 552,500 | -0.27(-0.67%) |
Mar 06, 2006 | 40.10 | 40.28 | 39.65 | 40.26 | 427,500 | +0.10(+0.25%) |
Mar 03, 2006 | 40.20 | 40.53 | 40.10 | 40.16 | 385,300 | -0.17(-0.42%) |
Mar 02, 2006 | 39.85 | 40.48 | 39.69 | 40.33 | 637,000 | +0.33(+0.82%) |
Mar 01, 2006 | 39.70 | 40.02 | 39.56 | 40.00 | 572,800 | +0.35(+0.88%) |
Feb 28, 2006 | 39.10 | 39.95 | 39.20 | 39.65 | 2,565,300 | +0.55(+1.41%) |
Feb 27, 2006 | 38.59 | 39.30 | 38.59 | 39.10 | 1,134,500 | +0.50(+1.30%) |
Feb 24, 2006 | 38.58 | 38.74 | 38.54 | 38.60 | 312,500 | -0.15(-0.39%) |
Feb 23, 2006 | 38.78 | 38.94 | 38.70 | 38.75 | 342,600 | -0.15(-0.39%) |
Feb 22, 2006 | 38.74 | 39.04 | 38.60 | 38.90 | 366,500 | +0.16(+0.41%) |
Feb 21, 2006 | 39.43 | 39.49 | 38.61 | 38.74 | 779,500 | -0.49(-1.25%) |
Feb 17, 2006 | 39.45 | 39.77 | 39.19 | 39.23 | 1,017,400 | -0.20(-0.51%) |
Feb 16, 2006 | 37.75 | 39.98 | 37.75 | 39.43 | 2,825,000 | +2.86(+7.82%) |
Feb 15, 2006 | 37.40 | 37.42 | 36.25 | 36.57 | 1,133,300 | -0.70(-1.88%) |
Feb 14, 2006 | 37.32 | 37.47 | 36.95 | 37.27 | 662,400 | +0.02(+0.05%) |
Feb 13, 2006 | 38.25 | 38.25 | 37.15 | 37.25 | 1,051,200 | +0.03(+0.08%) |
Feb 10, 2006 | 37.50 | 37.58 | 37.16 | 37.22 | 421,900 | +0.12(+0.32%) |
Feb 09, 2006 | 37.35 | 38.14 | 37.00 | 37.10 | 988,200 | -0.47(-1.25%) |
Feb 08, 2006 | 37.89 | 38.15 | 37.15 | 37.57 | 3,088,000 | -0.32(-0.84%) |
Feb 07, 2006 | 38.10 | 38.54 | 37.73 | 37.89 | 792,200 | -0.78(-2.02%) |
Feb 06, 2006 | 38.50 | 39.03 | 38.39 | 38.67 | 745,500 | -0.28(-0.72%) |
Feb 03, 2006 | 38.32 | 39.39 | 38.32 | 38.95 | 1,227,000 | -0.22(-0.56%) |
Feb 02, 2006 | 39.48 | 39.48 | 39.06 | 39.17 | 400,500 | -0.31(-0.79%) |
Feb 01, 2006 | 41.50 | 41.50 | 39.26 | 39.48 | 1,376,800 | -3.97(-9.14%) |
Jan 31, 2006 | 43.39 | 43.59 | 42.94 | 43.45 | 5,585,800 | +0.09(+0.21%) |
Jan 30, 2006 | 43.79 | 44.02 | 42.85 | 43.36 | 1,651,100 | -0.41(-0.94%) |
Jan 27, 2006 | 44.02 | 44.45 | 43.71 | 43.77 | 520,700 | -0.39(-0.88%) |
Jan 26, 2006 | 43.83 | 44.56 | 43.54 | 44.16 | 1,511,000 | +0.23(+0.52%) |
Jan 25, 2006 | 43.69 | 43.97 | 43.51 | 43.93 | 382,900 | +0.10(+0.23%) |
Jan 24, 2006 | 43.54 | 43.99 | 43.54 | 43.83 | 614,000 | +0.33(+0.76%) |
Jan 23, 2006 | 43.12 | 43.56 | 43.03 | 43.50 | 685,200 | +0.35(+0.81%) |
Jan 20, 2006 | 43.50 | 43.59 | 42.89 | 43.15 | 2,225,600 | -0.57(-1.30%) |
Jan 19, 2006 | 43.00 | 43.90 | 42.95 | 43.72 | 718,000 | +0.72(+1.67%) |
Jan 18, 2006 | 42.60 | 43.06 | 42.46 | 43.00 | 1,799,800 | -0.10(-0.23%) |
Jan 17, 2006 | 43.02 | 43.27 | 42.81 | 43.10 | 283,000 | -0.17(-0.39%) |
Jan 13, 2006 | 43.15 | 44.04 | 42.78 | 43.27 | 874,600 | +0.22(+0.51%) |
Jan 12, 2006 | 43.25 | 43.50 | 42.82 | 43.05 | 665,600 | -0.40(-0.92%) |
Jan 11, 2006 | 43.50 | 43.63 | 43.22 | 43.45 | 473,000 | +0.05(+0.12%) |
Jan 10, 2006 | 42.75 | 43.50 | 42.75 | 43.40 | 489,500 | +0.55(+1.28%) |
Jan 09, 2006 | 42.40 | 43.28 | 42.40 | 42.85 | 754,900 | +0.38(+0.89%) |
Jan 06, 2006 | 42.82 | 42.84 | 42.09 | 42.47 | 559,900 | -0.35(-0.82%) |
Jan 05, 2006 | 41.00 | 43.13 | 40.80 | 42.82 | 883,400 | +1.77(+4.31%) |
Jan 04, 2006 | 40.98 | 41.54 | 40.79 | 41.05 | 1,010,100 | +0.01(+0.02%) |