Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.50 | 31.52 | 31.04 | 31.15 | 6,946,977 | -0.38(-1.21%) |
Mar 30, 2006 | 31.59 | 31.75 | 31.38 | 31.53 | 3,741,504 | -0.10(-0.33%) |
Mar 29, 2006 | 31.23 | 31.67 | 31.23 | 31.64 | 5,463,630 | +0.46(+1.46%) |
Mar 28, 2006 | 31.09 | 31.32 | 30.87 | 31.18 | 7,521,993 | +0.19(+0.62%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.77 | 30.99 | 3,316,577 | +0.03(+0.09%) |
Mar 24, 2006 | 30.78 | 31.15 | 30.78 | 30.96 | 5,316,464 | +0.21(+0.67%) |
Mar 23, 2006 | 30.70 | 30.90 | 30.66 | 30.76 | 7,500,552 | +0.02(+0.06%) |
Mar 22, 2006 | 30.31 | 30.81 | 30.31 | 30.74 | 5,887,582 | +0.15(+0.48%) |
Mar 21, 2006 | 30.60 | 30.94 | 30.36 | 30.59 | 6,827,101 | +0.13(+0.42%) |
Mar 20, 2006 | 30.80 | 30.86 | 30.40 | 30.46 | 9,427,344 | -0.34(-1.09%) |
Mar 17, 2006 | 30.98 | 30.98 | 30.51 | 30.80 | 9,312,341 | +0.03(+0.09%) |
Mar 16, 2006 | 30.52 | 30.84 | 30.44 | 30.77 | 6,129,284 | +0.32(+1.06%) |
Mar 15, 2006 | 30.27 | 30.51 | 30.02 | 30.45 | 6,305,687 | +0.18(+0.59%) |
Mar 14, 2006 | 29.67 | 30.35 | 29.62 | 30.27 | 7,946,920 | +0.65(+2.19%) |
Mar 13, 2006 | 29.25 | 29.78 | 29.21 | 29.62 | 10,785,942 | +0.36(+1.24%) |
Mar 10, 2006 | 29.14 | 29.40 | 29.12 | 29.25 | 6,780,320 | +0.12(+0.40%) |
Mar 09, 2006 | 29.00 | 29.27 | 29.00 | 29.14 | 7,560,003 | +0.17(+0.58%) |
Mar 08, 2006 | 28.68 | 29.05 | 28.55 | 28.97 | 8,909,829 | +0.33(+1.14%) |
Mar 07, 2006 | 28.76 | 28.88 | 28.55 | 28.64 | 11,582,194 | -0.26(-0.89%) |
Mar 06, 2006 | 29.10 | 29.10 | 28.82 | 28.90 | 5,041,626 | -0.22(-0.74%) |
Mar 03, 2006 | 29.12 | 29.25 | 29.05 | 29.12 | 9,411,750 | -0.01(-0.03%) |
Mar 02, 2006 | 28.93 | 29.16 | 28.87 | 29.13 | 11,872,626 | +0.19(+0.67%) |
Mar 01, 2006 | 28.57 | 29.00 | 28.57 | 28.93 | 12,796,550 | +0.53(+1.88%) |
Feb 28, 2006 | 28.47 | 28.49 | 28.09 | 28.40 | 11,232,311 | -0.08(-0.28%) |
Feb 27, 2006 | 28.72 | 28.80 | 28.38 | 28.48 | 22,166,392 | -0.26(-0.89%) |
Feb 24, 2006 | 29.27 | 29.27 | 28.72 | 28.73 | 17,435,664 | -0.60(-2.05%) |
Feb 23, 2006 | 29.17 | 29.46 | 29.04 | 29.34 | 5,401,255 | +0.15(+0.53%) |
Feb 22, 2006 | 29.29 | 29.36 | 29.15 | 29.18 | 8,673,001 | -0.03(-0.12%) |
Feb 21, 2006 | 29.38 | 29.50 | 29.15 | 29.21 | 7,487,882 | -0.16(-0.55%) |
Feb 17, 2006 | 29.46 | 29.58 | 29.30 | 29.38 | 6,235,516 | -0.18(-0.59%) |
Feb 16, 2006 | 28.78 | 29.58 | 28.78 | 29.55 | 6,445,056 | +0.29(+1.00%) |
Feb 15, 2006 | 29.52 | 29.58 | 29.00 | 29.26 | 7,972,260 | -0.33(-1.11%) |
Feb 14, 2006 | 29.53 | 29.70 | 29.34 | 29.59 | 5,996,738 | +0.12(+0.42%) |
Feb 13, 2006 | 29.52 | 29.54 | 29.26 | 29.46 | 5,911,947 | -0.04(-0.14%) |
Feb 10, 2006 | 29.16 | 29.66 | 29.16 | 29.50 | 6,936,256 | +0.34(+1.18%) |
Feb 09, 2006 | 29.45 | 29.56 | 29.16 | 29.16 | 6,785,193 | -0.30(-1.03%) |
Feb 08, 2006 | 29.24 | 29.56 | 29.20 | 29.46 | 5,718,001 | +0.10(+0.33%) |
Feb 07, 2006 | 29.81 | 29.82 | 29.36 | 29.37 | 6,488,913 | -0.45(-1.52%) |
Feb 06, 2006 | 29.90 | 30.09 | 29.71 | 29.82 | 4,621,572 | -0.20(-0.67%) |
Feb 03, 2006 | 29.92 | 30.17 | 29.86 | 30.02 | 4,467,584 | -0.13(-0.44%) |
Feb 02, 2006 | 30.29 | 30.31 | 30.02 | 30.15 | 3,377,977 | -0.14(-0.45%) |
Feb 01, 2006 | 30.32 | 30.55 | 30.24 | 30.29 | 6,354,418 | -0.09(-0.29%) |
Jan 31, 2006 | 30.41 | 30.58 | 30.35 | 30.38 | 4,559,197 | -0.13(-0.43%) |
Jan 30, 2006 | 30.44 | 30.77 | 30.44 | 30.51 | 4,217,111 | -0.11(-0.35%) |
Jan 27, 2006 | 30.78 | 30.91 | 30.62 | 30.62 | 3,634,298 | -0.25(-0.81%) |
Jan 26, 2006 | 30.27 | 30.88 | 30.26 | 30.87 | 7,027,869 | +0.72(+2.38%) |
Jan 25, 2006 | 30.50 | 30.61 | 30.01 | 30.15 | 5,341,804 | -0.30(-0.98%) |
Jan 24, 2006 | 30.77 | 30.82 | 30.40 | 30.45 | 5,248,242 | -0.26(-0.84%) |
Jan 23, 2006 | 30.56 | 30.77 | 30.52 | 30.71 | 4,679,073 | +0.15(+0.50%) |
Jan 20, 2006 | 30.78 | 30.83 | 30.55 | 30.55 | 7,142,872 | -0.29(-0.94%) |
Jan 19, 2006 | 30.62 | 31.01 | 30.62 | 30.84 | 5,433,417 | +0.25(+0.83%) |
Jan 18, 2006 | 30.84 | 30.84 | 30.38 | 30.59 | 6,191,659 | -0.25(-0.81%) |
Jan 17, 2006 | 30.87 | 30.99 | 30.75 | 30.84 | 4,441,270 | -0.18(-0.57%) |
Jan 13, 2006 | 30.89 | 31.11 | 30.85 | 31.02 | 4,757,042 | +0.29(+0.93%) |
Jan 12, 2006 | 30.75 | 30.97 | 30.58 | 30.73 | 3,898,415 | +0.04(+0.12%) |
Jan 11, 2006 | 30.64 | 30.82 | 30.44 | 30.69 | 4,961,709 | +0.10(+0.34%) |
Jan 10, 2006 | 30.32 | 30.59 | 30.29 | 30.59 | 4,212,238 | +0.22(+0.71%) |
Jan 09, 2006 | 30.41 | 30.47 | 30.27 | 30.37 | 2,071,033 | -0.04(-0.12%) |
Jan 06, 2006 | 30.15 | 30.46 | 30.11 | 30.41 | 3,787,311 | +0.26(+0.87%) |
Jan 05, 2006 | 30.07 | 30.24 | 29.87 | 30.15 | 4,773,610 | +0.12(+0.39%) |
Jan 04, 2006 | 29.85 | 30.19 | 29.83 | 30.03 | 5,500,665 | +0.26(+0.86%) |