Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.53 | 31.54 | 31.07 | 31.18 | 6,941,111 | -0.38(-1.21%) |
Mar 30, 2006 | 31.62 | 31.77 | 31.40 | 31.56 | 3,738,345 | -0.10(-0.33%) |
Mar 29, 2006 | 31.25 | 31.70 | 31.25 | 31.66 | 5,459,016 | +0.46(+1.46%) |
Mar 28, 2006 | 31.12 | 31.34 | 30.90 | 31.21 | 7,515,641 | +0.19(+0.62%) |
Mar 27, 2006 | 31.05 | 31.08 | 30.79 | 31.02 | 3,313,776 | +0.03(+0.09%) |
Mar 24, 2006 | 30.81 | 31.18 | 30.81 | 30.99 | 5,311,975 | +0.21(+0.67%) |
Mar 23, 2006 | 30.73 | 30.93 | 30.68 | 30.78 | 7,494,218 | +0.02(+0.06%) |
Mar 22, 2006 | 30.33 | 30.83 | 30.33 | 30.76 | 5,882,611 | +0.15(+0.48%) |
Mar 21, 2006 | 30.63 | 30.96 | 30.39 | 30.62 | 6,821,336 | +0.13(+0.42%) |
Mar 20, 2006 | 30.83 | 30.88 | 30.42 | 30.49 | 9,419,384 | -0.34(-1.09%) |
Mar 17, 2006 | 31.01 | 31.01 | 30.54 | 30.82 | 9,304,477 | +0.03(+0.09%) |
Mar 16, 2006 | 30.55 | 30.86 | 30.46 | 30.80 | 6,124,108 | +0.32(+1.06%) |
Mar 15, 2006 | 30.30 | 30.54 | 30.05 | 30.47 | 6,300,363 | +0.18(+0.59%) |
Mar 14, 2006 | 29.70 | 30.38 | 29.64 | 30.29 | 7,940,210 | +0.65(+2.19%) |
Mar 13, 2006 | 29.28 | 29.81 | 29.24 | 29.64 | 10,776,834 | +0.36(+1.24%) |
Mar 10, 2006 | 29.16 | 29.42 | 29.14 | 29.28 | 6,774,594 | +0.12(+0.40%) |
Mar 09, 2006 | 29.02 | 29.30 | 29.02 | 29.16 | 7,553,619 | +0.17(+0.58%) |
Mar 08, 2006 | 28.71 | 29.07 | 28.57 | 28.99 | 8,902,306 | +0.33(+1.14%) |
Mar 07, 2006 | 28.79 | 28.91 | 28.57 | 28.67 | 11,572,413 | -0.26(-0.89%) |
Mar 06, 2006 | 29.13 | 29.13 | 28.85 | 28.93 | 5,037,369 | -0.22(-0.74%) |
Mar 03, 2006 | 29.14 | 29.28 | 29.08 | 29.14 | 9,403,803 | -0.01(-0.03%) |
Mar 02, 2006 | 28.96 | 29.19 | 28.90 | 29.15 | 11,862,600 | +0.19(+0.67%) |
Mar 01, 2006 | 28.59 | 29.02 | 28.59 | 28.96 | 12,785,744 | +0.53(+1.88%) |
Feb 28, 2006 | 28.50 | 28.52 | 28.12 | 28.42 | 11,222,826 | -0.08(-0.28%) |
Feb 27, 2006 | 28.74 | 28.83 | 28.41 | 28.50 | 22,147,676 | -0.26(-0.89%) |
Feb 24, 2006 | 29.30 | 29.30 | 28.74 | 28.76 | 17,420,942 | -0.60(-2.05%) |
Feb 23, 2006 | 29.19 | 29.49 | 29.06 | 29.36 | 5,396,694 | +0.15(+0.53%) |
Feb 22, 2006 | 29.32 | 29.39 | 29.17 | 29.21 | 8,665,677 | -0.03(-0.12%) |
Feb 21, 2006 | 29.40 | 29.53 | 29.18 | 29.24 | 7,481,559 | -0.16(-0.54%) |
Feb 17, 2006 | 29.48 | 29.61 | 29.33 | 29.40 | 6,230,251 | -0.18(-0.59%) |
Feb 16, 2006 | 28.81 | 29.61 | 28.81 | 29.58 | 6,439,613 | +0.29(+1.00%) |
Feb 15, 2006 | 29.54 | 29.61 | 29.02 | 29.28 | 7,965,528 | -0.33(-1.11%) |
Feb 14, 2006 | 29.55 | 29.73 | 29.36 | 29.61 | 5,991,674 | +0.12(+0.42%) |
Feb 13, 2006 | 29.54 | 29.57 | 29.28 | 29.49 | 5,906,955 | -0.04(-0.14%) |
Feb 10, 2006 | 29.19 | 29.68 | 29.19 | 29.53 | 6,930,399 | +0.34(+1.18%) |
Feb 09, 2006 | 29.47 | 29.58 | 29.18 | 29.18 | 6,779,463 | -0.30(-1.03%) |
Feb 08, 2006 | 29.27 | 29.58 | 29.22 | 29.49 | 5,713,173 | +0.10(+0.32%) |
Feb 07, 2006 | 29.84 | 29.84 | 29.38 | 29.39 | 6,483,434 | -0.45(-1.52%) |
Feb 06, 2006 | 29.93 | 30.12 | 29.74 | 29.85 | 4,617,669 | -0.20(-0.67%) |
Feb 03, 2006 | 29.95 | 30.19 | 29.88 | 30.05 | 4,463,812 | -0.13(-0.44%) |
Feb 02, 2006 | 30.31 | 30.34 | 30.04 | 30.18 | 3,375,125 | -0.14(-0.45%) |
Feb 01, 2006 | 30.35 | 30.57 | 30.27 | 30.31 | 6,349,052 | -0.09(-0.29%) |
Jan 31, 2006 | 30.44 | 30.61 | 30.38 | 30.40 | 4,555,347 | -0.13(-0.43%) |
Jan 30, 2006 | 30.47 | 30.79 | 30.47 | 30.54 | 4,213,550 | -0.11(-0.35%) |
Jan 27, 2006 | 30.80 | 30.93 | 30.64 | 30.64 | 3,631,229 | -0.25(-0.81%) |
Jan 26, 2006 | 30.30 | 30.91 | 30.28 | 30.89 | 7,021,935 | +0.72(+2.38%) |
Jan 25, 2006 | 30.52 | 30.64 | 30.04 | 30.18 | 5,337,293 | -0.30(-0.98%) |
Jan 24, 2006 | 30.79 | 30.84 | 30.43 | 30.48 | 5,243,810 | -0.26(-0.84%) |
Jan 23, 2006 | 30.58 | 30.80 | 30.55 | 30.73 | 4,675,122 | +0.15(+0.50%) |
Jan 20, 2006 | 30.81 | 30.85 | 30.58 | 30.58 | 7,136,841 | -0.29(-0.94%) |
Jan 19, 2006 | 30.65 | 31.03 | 30.64 | 30.87 | 5,428,829 | +0.25(+0.83%) |
Jan 18, 2006 | 30.87 | 30.87 | 30.40 | 30.62 | 6,186,430 | -0.25(-0.81%) |
Jan 17, 2006 | 30.90 | 31.02 | 30.78 | 30.87 | 4,437,520 | -0.18(-0.57%) |
Jan 13, 2006 | 30.92 | 31.14 | 30.88 | 31.04 | 4,753,025 | +0.29(+0.93%) |
Jan 12, 2006 | 30.78 | 31.00 | 30.61 | 30.76 | 3,895,124 | +0.04(+0.12%) |
Jan 11, 2006 | 30.67 | 30.84 | 30.47 | 30.72 | 4,957,519 | +0.10(+0.34%) |
Jan 10, 2006 | 30.35 | 30.62 | 30.31 | 30.61 | 4,208,681 | +0.22(+0.71%) |
Jan 09, 2006 | 30.44 | 30.50 | 30.30 | 30.40 | 2,069,284 | -0.04(-0.12%) |
Jan 06, 2006 | 30.17 | 30.48 | 30.14 | 30.43 | 3,784,113 | +0.26(+0.87%) |
Jan 05, 2006 | 30.10 | 30.27 | 29.90 | 30.17 | 4,769,579 | +0.12(+0.39%) |
Jan 04, 2006 | 29.88 | 30.22 | 29.86 | 30.06 | 5,496,020 | +0.26(+0.86%) |