Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.34 | 28.54 | 27.61 | 27.71 | 5,194,010 | -0.48(-1.69%) |
Mar 30, 2006 | 28.30 | 28.60 | 27.84 | 28.19 | 6,323,278 | -0.13(-0.47%) |
Mar 29, 2006 | 27.73 | 28.49 | 27.62 | 28.32 | 5,253,731 | +0.70(+2.53%) |
Mar 28, 2006 | 28.14 | 28.37 | 27.56 | 27.62 | 5,472,667 | -0.49(-1.75%) |
Mar 27, 2006 | 28.37 | 28.58 | 28.06 | 28.11 | 4,913,593 | -0.23(-0.81%) |
Mar 24, 2006 | 28.07 | 28.36 | 27.75 | 28.34 | 5,111,965 | +0.33(+1.17%) |
Mar 23, 2006 | 27.95 | 28.35 | 27.83 | 28.02 | 5,040,629 | -0.02(-0.06%) |
Mar 22, 2006 | 27.89 | 28.21 | 27.56 | 28.03 | 8,783,800 | -0.15(-0.53%) |
Mar 21, 2006 | 28.30 | 29.02 | 28.17 | 28.18 | 7,815,732 | -0.18(-0.63%) |
Mar 20, 2006 | 28.25 | 28.38 | 27.99 | 28.36 | 4,307,389 | +0.22(+0.79%) |
Mar 17, 2006 | 27.76 | 28.19 | 27.37 | 28.14 | 11,808,367 | +0.25(+0.88%) |
Mar 16, 2006 | 29.17 | 29.20 | 27.88 | 27.89 | 8,752,195 | -1.32(-4.53%) |
Mar 15, 2006 | 29.11 | 29.36 | 28.82 | 29.21 | 4,403,171 | +0.07(+0.26%) |
Mar 14, 2006 | 28.56 | 29.27 | 28.46 | 29.14 | 3,956,573 | +0.62(+2.19%) |
Mar 13, 2006 | 28.62 | 29.10 | 28.39 | 28.51 | 5,176,971 | -0.01(-0.04%) |
Mar 10, 2006 | 28.39 | 28.92 | 28.18 | 28.53 | 6,465,543 | +0.14(+0.50%) |
Mar 09, 2006 | 28.57 | 28.86 | 28.25 | 28.38 | 8,180,027 | -0.06(-0.20%) |
Mar 08, 2006 | 28.89 | 28.99 | 28.29 | 28.44 | 9,698,100 | -0.49(-1.70%) |
Mar 07, 2006 | 29.60 | 29.68 | 28.75 | 28.93 | 6,723,111 | -0.79(-2.66%) |
Mar 06, 2006 | 30.31 | 30.40 | 29.52 | 29.72 | 4,462,508 | -0.48(-1.59%) |
Mar 03, 2006 | 30.39 | 30.76 | 30.17 | 30.21 | 7,141,498 | -0.68(-2.19%) |
Mar 02, 2006 | 30.86 | 31.19 | 30.60 | 30.88 | 5,676,018 | -0.15(-0.50%) |
Mar 01, 2006 | 29.98 | 31.05 | 29.97 | 31.04 | 7,174,892 | +1.11(+3.69%) |
Feb 28, 2006 | 29.78 | 30.27 | 29.58 | 29.93 | 6,934,307 | +0.15(+0.50%) |
Feb 27, 2006 | 29.52 | 29.95 | 29.51 | 29.78 | 5,376,544 | +0.10(+0.33%) |
Feb 24, 2006 | 29.82 | 29.96 | 29.60 | 29.68 | 8,150,184 | -0.07(-0.25%) |
Feb 23, 2006 | 29.87 | 30.22 | 29.71 | 29.76 | 10,368,014 | +0.04(+0.14%) |
Feb 22, 2006 | 28.98 | 30.10 | 28.80 | 29.72 | 10,774,491 | +0.49(+1.69%) |
Feb 21, 2006 | 30.16 | 30.19 | 28.94 | 29.23 | 9,465,664 | -0.88(-2.91%) |
Feb 17, 2006 | 30.76 | 30.77 | 30.10 | 30.10 | 8,981,525 | -0.63(-2.05%) |
Feb 16, 2006 | 31.17 | 31.28 | 30.37 | 30.73 | 8,258,359 | -0.15(-0.48%) |
Feb 15, 2006 | 30.51 | 30.94 | 30.23 | 30.88 | 6,294,235 | +0.32(+1.03%) |
Feb 14, 2006 | 30.35 | 30.74 | 30.12 | 30.57 | 7,238,522 | +0.26(+0.85%) |
Feb 13, 2006 | 30.24 | 30.49 | 29.88 | 30.31 | 4,296,601 | -0.04(-0.13%) |
Feb 10, 2006 | 30.56 | 30.64 | 29.87 | 30.35 | 6,748,479 | -0.24(-0.79%) |
Feb 09, 2006 | 30.84 | 31.31 | 30.51 | 30.59 | 8,451,628 | -0.27(-0.87%) |
Feb 08, 2006 | 30.66 | 30.94 | 30.31 | 30.86 | 6,313,919 | +0.34(+1.13%) |
Feb 07, 2006 | 30.20 | 30.56 | 29.87 | 30.51 | 7,907,234 | +0.31(+1.02%) |
Feb 06, 2006 | 29.56 | 30.45 | 29.53 | 30.21 | 6,059,691 | +0.49(+1.66%) |
Feb 03, 2006 | 29.92 | 30.25 | 29.67 | 29.71 | 6,898,288 | -0.45(-1.50%) |
Feb 02, 2006 | 30.54 | 30.90 | 29.84 | 30.16 | 7,812,090 | -0.46(-1.50%) |
Feb 01, 2006 | 29.74 | 30.62 | 29.60 | 30.62 | 8,356,355 | +0.84(+2.81%) |
Jan 31, 2006 | 30.56 | 30.57 | 29.37 | 29.79 | 15,849,126 | -0.87(-2.84%) |
Jan 30, 2006 | 31.22 | 31.52 | 30.53 | 30.66 | 7,017,808 | -0.39(-1.26%) |
Jan 27, 2006 | 31.47 | 31.53 | 30.69 | 31.05 | 13,208,397 | +0.10(+0.31%) |
Jan 26, 2006 | 30.41 | 31.24 | 30.35 | 30.95 | 11,757,446 | +0.97(+3.25%) |
Jan 25, 2006 | 30.02 | 30.12 | 29.40 | 29.98 | 8,823,695 | +0.08(+0.27%) |
Jan 24, 2006 | 29.60 | 30.17 | 29.51 | 29.90 | 6,403,125 | +0.23(+0.77%) |
Jan 23, 2006 | 29.80 | 30.12 | 29.49 | 29.67 | 4,688,177 | +0.09(+0.29%) |
Jan 20, 2006 | 30.49 | 30.63 | 29.57 | 29.58 | 8,464,506 | -1.13(-3.69%) |
Jan 19, 2006 | 30.51 | 31.08 | 30.46 | 30.72 | 8,728,289 | +1.01(+3.42%) |
Jan 18, 2006 | 29.70 | 30.04 | 29.33 | 29.70 | 10,851,983 | +0.01(+0.04%) |
Jan 17, 2006 | 29.52 | 29.86 | 29.39 | 29.69 | 6,726,303 | -0.12(-0.40%) |
Jan 13, 2006 | 29.94 | 30.11 | 29.44 | 29.81 | 6,662,444 | -0.34(-1.14%) |
Jan 12, 2006 | 30.67 | 30.77 | 29.98 | 30.15 | 8,375,802 | -0.33(-1.07%) |
Jan 11, 2006 | 30.05 | 30.77 | 29.90 | 30.48 | 8,297,555 | +0.24(+0.80%) |
Jan 10, 2006 | 30.04 | 30.37 | 29.91 | 30.24 | 4,265,595 | -0.14(-0.45%) |
Jan 09, 2006 | 30.05 | 30.57 | 29.97 | 30.38 | 8,772,715 | +0.58(+1.94%) |
Jan 06, 2006 | 29.17 | 29.80 | 29.01 | 29.80 | 6,995,365 | +0.85(+2.95%) |
Jan 05, 2006 | 28.82 | 29.23 | 28.72 | 28.94 | 7,424,432 | +0.13(+0.44%) |
Jan 04, 2006 | 28.93 | 29.19 | 28.64 | 28.82 | 5,879,347 | -0.23(-0.79%) |