Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.79 | 33.92 | 33.62 | 33.63 | 3,504,213 | -0.22(-0.65%) |
Mar 30, 2006 | 33.94 | 34.12 | 33.61 | 33.85 | 2,746,620 | -0.20(-0.60%) |
Mar 29, 2006 | 34.04 | 34.28 | 33.85 | 34.06 | 2,395,837 | -0.03(-0.09%) |
Mar 28, 2006 | 34.54 | 34.54 | 34.06 | 34.08 | 2,540,378 | -0.45(-1.31%) |
Mar 27, 2006 | 34.65 | 34.99 | 34.54 | 34.54 | 4,430,753 | +0.19(+0.54%) |
Mar 24, 2006 | 34.41 | 34.60 | 34.15 | 34.35 | 2,870,193 | -0.15(-0.44%) |
Mar 23, 2006 | 34.59 | 34.71 | 34.35 | 34.50 | 2,521,988 | -0.20(-0.57%) |
Mar 22, 2006 | 34.42 | 34.78 | 34.37 | 34.70 | 1,461,907 | +0.29(+0.83%) |
Mar 21, 2006 | 34.66 | 34.76 | 34.35 | 34.42 | 2,298,732 | -0.16(-0.47%) |
Mar 20, 2006 | 34.45 | 34.60 | 34.15 | 34.58 | 2,663,779 | +0.26(+0.75%) |
Mar 17, 2006 | 34.85 | 34.85 | 34.18 | 34.32 | 3,768,718 | -0.35(-1.02%) |
Mar 16, 2006 | 34.42 | 34.74 | 34.32 | 34.68 | 2,606,891 | +0.30(+0.88%) |
Mar 15, 2006 | 34.42 | 34.50 | 34.17 | 34.38 | 2,858,849 | +0.06(+0.17%) |
Mar 14, 2006 | 34.42 | 34.53 | 34.09 | 34.32 | 3,127,135 | -0.10(-0.30%) |
Mar 13, 2006 | 34.21 | 34.61 | 34.15 | 34.42 | 3,176,289 | +0.33(+0.96%) |
Mar 10, 2006 | 33.86 | 34.21 | 33.79 | 34.10 | 2,044,711 | +0.24(+0.70%) |
Mar 09, 2006 | 34.27 | 34.33 | 33.79 | 33.86 | 2,376,588 | -0.41(-1.21%) |
Mar 08, 2006 | 33.99 | 34.38 | 33.94 | 34.27 | 2,736,995 | +0.03(+0.10%) |
Mar 07, 2006 | 34.34 | 34.61 | 33.98 | 34.24 | 2,740,604 | -0.12(-0.34%) |
Mar 06, 2006 | 34.57 | 34.67 | 34.17 | 34.35 | 2,891,676 | -0.19(-0.54%) |
Mar 03, 2006 | 34.62 | 34.78 | 34.47 | 34.54 | 3,001,500 | -0.14(-0.40%) |
Mar 02, 2006 | 34.44 | 34.73 | 34.42 | 34.68 | 3,419,826 | +0.00(+0.00%) |
Mar 01, 2006 | 34.43 | 34.68 | 34.41 | 34.68 | 3,378,062 | +0.24(+0.71%) |
Feb 28, 2006 | 34.81 | 34.79 | 34.27 | 34.43 | 3,554,742 | -0.37(-1.07%) |
Feb 27, 2006 | 34.54 | 34.88 | 34.54 | 34.81 | 2,269,171 | +0.08(+0.22%) |
Feb 24, 2006 | 35.04 | 35.04 | 34.49 | 34.73 | 2,236,172 | +0.14(+0.40%) |
Feb 23, 2006 | 34.45 | 34.91 | 34.45 | 34.59 | 3,371,703 | +0.09(+0.27%) |
Feb 22, 2006 | 34.32 | 34.53 | 34.26 | 34.50 | 2,582,142 | +0.44(+1.30%) |
Feb 21, 2006 | 34.04 | 34.19 | 33.83 | 34.06 | 2,838,397 | -0.02(-0.05%) |
Feb 17, 2006 | 34.25 | 34.25 | 33.75 | 34.07 | 2,434,508 | +0.34(+1.02%) |
Feb 16, 2006 | 33.46 | 33.77 | 33.42 | 33.73 | 2,761,916 | +0.30(+0.89%) |
Feb 15, 2006 | 33.40 | 33.57 | 33.14 | 33.43 | 3,581,897 | -0.01(-0.03%) |
Feb 14, 2006 | 33.48 | 33.78 | 33.29 | 33.44 | 3,398,686 | +0.05(+0.16%) |
Feb 13, 2006 | 33.22 | 33.51 | 33.15 | 33.39 | 2,164,675 | +0.19(+0.56%) |
Feb 10, 2006 | 33.46 | 33.62 | 33.08 | 33.21 | 2,957,845 | -0.26(-0.78%) |
Feb 09, 2006 | 33.29 | 33.78 | 33.29 | 33.47 | 2,814,164 | +0.17(+0.52%) |
Feb 08, 2006 | 32.93 | 33.35 | 32.93 | 33.29 | 2,209,533 | +0.33(+0.99%) |
Feb 07, 2006 | 33.21 | 33.39 | 32.96 | 32.97 | 2,013,947 | -0.40(-1.20%) |
Feb 06, 2006 | 33.25 | 33.44 | 33.11 | 33.37 | 1,343,319 | +0.03(+0.09%) |
Feb 03, 2006 | 33.44 | 33.77 | 33.31 | 33.34 | 2,146,629 | -0.41(-1.21%) |
Feb 02, 2006 | 33.61 | 33.87 | 33.53 | 33.75 | 2,795,086 | +0.07(+0.21%) |
Feb 01, 2006 | 33.23 | 33.86 | 33.23 | 33.68 | 4,269,197 | +0.44(+1.33%) |
Jan 31, 2006 | 33.66 | 33.75 | 33.21 | 33.23 | 3,724,548 | -0.54(-1.59%) |
Jan 30, 2006 | 34.07 | 34.12 | 33.67 | 33.77 | 2,691,450 | -0.44(-1.29%) |
Jan 27, 2006 | 33.89 | 34.39 | 33.84 | 34.21 | 2,454,444 | +0.13(+0.39%) |
Jan 26, 2006 | 33.83 | 34.27 | 33.73 | 34.08 | 3,110,808 | +0.26(+0.76%) |
Jan 25, 2006 | 34.18 | 34.29 | 33.69 | 33.82 | 5,285,108 | -0.24(-0.72%) |
Jan 24, 2006 | 34.10 | 34.32 | 33.60 | 34.07 | 5,148,129 | -0.67(-1.94%) |
Jan 23, 2006 | 34.78 | 35.11 | 34.58 | 34.74 | 3,402,467 | -0.08(-0.22%) |
Jan 20, 2006 | 34.65 | 35.19 | 34.65 | 34.82 | 3,847,605 | -0.27(-0.78%) |
Jan 19, 2006 | 35.21 | 35.39 | 35.02 | 35.09 | 2,223,454 | -0.14(-0.40%) |
Jan 18, 2006 | 35.57 | 35.75 | 34.91 | 35.23 | 3,281,816 | -0.34(-0.96%) |
Jan 17, 2006 | 35.41 | 35.74 | 35.29 | 35.57 | 2,347,714 | -0.16(-0.44%) |
Jan 13, 2006 | 35.75 | 35.87 | 35.66 | 35.73 | 2,144,567 | +0.15(+0.41%) |
Jan 12, 2006 | 35.60 | 35.78 | 35.38 | 35.59 | 2,317,981 | -0.01(-0.03%) |
Jan 11, 2006 | 35.49 | 35.93 | 35.44 | 35.60 | 3,331,314 | +0.47(+1.34%) |
Jan 10, 2006 | 35.06 | 35.22 | 35.04 | 35.13 | 2,193,205 | -0.34(-0.95%) |
Jan 09, 2006 | 35.15 | 35.47 | 35.13 | 35.46 | 2,327,950 | +0.42(+1.21%) |
Jan 06, 2006 | 34.91 | 35.15 | 34.77 | 35.04 | 2,254,046 | +0.20(+0.58%) |
Jan 05, 2006 | 34.85 | 34.97 | 34.66 | 34.83 | 2,479,709 | +0.13(+0.37%) |
Jan 04, 2006 | 34.57 | 34.88 | 34.47 | 34.71 | 4,497,609 | +0.13(+0.39%) |