Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.30 | 33.45 | 32.92 | 33.21 | 4,112,089 | -0.13(-0.39%) |
Mar 30, 2006 | 33.47 | 33.60 | 33.18 | 33.34 | 2,291,932 | -0.30(-0.89%) |
Mar 29, 2006 | 33.12 | 33.64 | 33.00 | 33.64 | 3,689,968 | +0.51(+1.55%) |
Mar 28, 2006 | 33.00 | 33.27 | 32.84 | 33.12 | 3,616,129 | -0.02(-0.05%) |
Mar 27, 2006 | 33.21 | 33.29 | 33.04 | 33.14 | 3,369,025 | -0.03(-0.10%) |
Mar 24, 2006 | 32.95 | 33.22 | 32.88 | 33.18 | 2,057,330 | +0.56(+1.73%) |
Mar 21, 2006 | 33.35 | 33.36 | 32.60 | 32.61 | 2,873,298 | -0.77(-2.31%) |
Mar 20, 2006 | 33.61 | 33.85 | 33.31 | 33.38 | 3,512,614 | +0.00(+0.00%) |
Mar 17, 2006 | 33.00 | 33.47 | 32.88 | 33.38 | 3,942,914 | +0.59(+1.80%) |
Mar 16, 2006 | 33.30 | 33.30 | 32.78 | 32.79 | 2,413,790 | -0.47(-1.42%) |
Mar 15, 2006 | 33.30 | 33.35 | 33.03 | 33.26 | 2,550,369 | -0.12(-0.36%) |
Mar 14, 2006 | 33.12 | 33.55 | 33.12 | 33.38 | 2,081,514 | +0.17(+0.52%) |
Mar 13, 2006 | 33.19 | 33.33 | 33.04 | 33.21 | 2,877,972 | -0.04(-0.13%) |
Mar 10, 2006 | 32.78 | 33.34 | 32.70 | 33.25 | 3,770,817 | +0.49(+1.49%) |
Mar 09, 2006 | 32.52 | 32.86 | 32.29 | 32.76 | 4,556,292 | +0.20(+0.60%) |
Mar 08, 2006 | 32.48 | 32.80 | 32.24 | 32.57 | 5,031,339 | -0.01(-0.03%) |
Mar 07, 2006 | 32.96 | 32.96 | 32.39 | 32.58 | 6,778,826 | -0.57(-1.73%) |
Mar 06, 2006 | 34.06 | 34.21 | 33.08 | 33.15 | 5,005,986 | -0.91(-2.66%) |
Mar 03, 2006 | 33.98 | 34.22 | 33.96 | 34.06 | 4,354,637 | -0.16(-0.48%) |
Mar 02, 2006 | 34.73 | 34.75 | 34.07 | 34.22 | 5,581,160 | -0.81(-2.32%) |
Mar 01, 2006 | 34.24 | 35.03 | 34.15 | 35.03 | 3,665,199 | +0.83(+2.43%) |
Feb 28, 2006 | 34.37 | 34.44 | 34.07 | 34.20 | 5,154,833 | -0.17(-0.50%) |
Feb 27, 2006 | 34.38 | 34.66 | 34.21 | 34.37 | 4,381,041 | +0.00(+0.00%) |
Feb 24, 2006 | 34.88 | 34.89 | 34.13 | 34.37 | 6,589,438 | -0.68(-1.95%) |
Feb 23, 2006 | 35.39 | 35.82 | 34.64 | 35.06 | 6,552,518 | -0.80(-2.24%) |
Feb 22, 2006 | 36.33 | 36.35 | 35.54 | 35.86 | 3,461,441 | -0.45(-1.23%) |
Feb 21, 2006 | 36.63 | 36.63 | 36.14 | 36.31 | 2,279,314 | -0.43(-1.17%) |
Feb 17, 2006 | 37.33 | 37.39 | 36.72 | 36.74 | 2,686,948 | -0.41(-1.11%) |
Feb 15, 2006 | 36.80 | 37.23 | 36.63 | 37.15 | 2,092,263 | +0.18(+0.49%) |
Feb 14, 2006 | 36.61 | 37.18 | 36.38 | 36.97 | 2,573,035 | +0.36(+0.98%) |
Feb 13, 2006 | 36.68 | 36.71 | 36.38 | 36.61 | 2,147,409 | -0.15(-0.42%) |
Feb 10, 2006 | 36.68 | 36.89 | 36.48 | 36.76 | 2,938,725 | +0.09(+0.23%) |
Feb 09, 2006 | 36.27 | 36.71 | 36.12 | 36.68 | 2,942,581 | +0.30(+0.82%) |
Feb 08, 2006 | 35.78 | 36.38 | 35.44 | 36.38 | 3,450,575 | +0.56(+1.55%) |
Feb 07, 2006 | 35.91 | 36.26 | 35.81 | 35.82 | 3,830,753 | -0.03(-0.07%) |
Feb 06, 2006 | 35.94 | 36.15 | 35.83 | 35.85 | 2,875,986 | -0.09(-0.26%) |
Feb 03, 2006 | 35.54 | 36.02 | 35.54 | 35.94 | 3,479,083 | +0.19(+0.53%) |
Feb 02, 2006 | 36.09 | 36.23 | 35.44 | 35.75 | 3,199,265 | -0.27(-0.76%) |
Feb 01, 2006 | 35.38 | 36.08 | 35.37 | 36.03 | 4,055,892 | +0.52(+1.47%) |
Jan 31, 2006 | 36.42 | 36.44 | 35.46 | 35.50 | 4,480,934 | -0.92(-2.51%) |
Jan 30, 2006 | 37.04 | 37.10 | 36.32 | 36.42 | 3,091,194 | -0.63(-1.71%) |
Jan 27, 2006 | 36.89 | 37.31 | 36.62 | 37.05 | 2,982,188 | +0.16(+0.44%) |
Jan 26, 2006 | 37.23 | 37.53 | 36.66 | 36.89 | 2,875,518 | -0.15(-0.42%) |
Jan 25, 2006 | 37.22 | 37.49 | 36.88 | 37.04 | 4,459,437 | -0.15(-0.41%) |
Jan 24, 2006 | 36.99 | 37.28 | 36.83 | 37.20 | 4,355,338 | +0.27(+0.72%) |
Jan 23, 2006 | 36.33 | 37.00 | 36.18 | 36.93 | 4,489,931 | +0.60(+1.65%) |
Jan 20, 2006 | 36.55 | 36.56 | 36.30 | 36.33 | 4,635,038 | -0.27(-0.75%) |
Jan 19, 2006 | 35.91 | 36.72 | 35.80 | 36.61 | 4,158,356 | +0.88(+2.47%) |
Jan 18, 2006 | 35.69 | 35.85 | 35.20 | 35.73 | 3,741,492 | +0.03(+0.10%) |
Jan 17, 2006 | 35.83 | 36.08 | 35.61 | 35.69 | 5,217,222 | -0.41(-1.14%) |
Jan 13, 2006 | 35.59 | 36.17 | 35.49 | 36.10 | 5,513,630 | +0.45(+1.27%) |
Jan 12, 2006 | 36.44 | 36.44 | 35.20 | 35.65 | 7,203,284 | -0.14(-0.38%) |
Jan 11, 2006 | 36.25 | 36.29 | 35.64 | 35.79 | 6,072,330 | -0.50(-1.39%) |
Jan 10, 2006 | 36.16 | 36.38 | 35.55 | 36.29 | 5,735,381 | -0.09(-0.24%) |
Jan 09, 2006 | 36.52 | 36.67 | 36.28 | 36.38 | 5,994,285 | +1.16(+3.28%) |
Jan 06, 2006 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | -0.94(-2.60%) |
Jan 05, 2006 | 36.16 | 35.22 | 35.22 | 36.16 | 0 | +0.94(+2.67%) |
Jan 04, 2006 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | -0.38(-1.06%) |