Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.16 | 33.22 | 32.74 | 32.89 | 4,417,788 | -0.40(-1.19%) |
Mar 30, 2006 | 33.47 | 33.72 | 33.23 | 33.29 | 5,527,999 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.07 | 33.29 | 4,511,476 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,918 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.17 | 5,305,203 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.37 | 32.83 | 33.15 | 7,307,439 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.68 | 32.30 | 32.68 | 5,808,224 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.76 | 5,041,116 | +0.20(+0.62%) |
Mar 21, 2006 | 32.64 | 32.92 | 32.52 | 32.56 | 4,781,850 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,136,237 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.17 | 4,048,487 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.38 | 33.01 | 33.35 | 5,775,109 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.37 | 33.12 | 33.36 | 11,630,283 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.77 | 32.30 | 32.70 | 6,527,546 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.90 | 32.25 | 5,894,157 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.70 | 31.30 | 31.69 | 7,131,801 | +0.20(+0.62%) |
Mar 09, 2006 | 31.63 | 31.71 | 31.45 | 31.49 | 4,512,524 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,646,385 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.27 | 31.50 | 5,090,370 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,778,078 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,700,109 | +0.11(+0.36%) |
Mar 02, 2006 | 31.70 | 31.94 | 31.62 | 31.92 | 10,794,428 | -0.13(-0.40%) |
Mar 01, 2006 | 31.93 | 32.09 | 31.81 | 32.05 | 4,732,596 | +0.36(+1.14%) |
Feb 28, 2006 | 31.97 | 31.80 | 31.49 | 31.69 | 5,227,654 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,722 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.23 | 32.25 | 4,070,494 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.46 | 32.03 | 32.16 | 5,906,943 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.35 | 6,600,693 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.30 | 32.87 | 33.02 | 7,691,622 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.86 | 32.60 | 32.69 | 5,918,051 | +0.05(+0.15%) |
Feb 16, 2006 | 32.23 | 32.66 | 32.23 | 32.64 | 6,439,726 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.64 | 31.84 | 32.06 | 8,242,640 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,285,222 | -0.10(-0.31%) |
Feb 13, 2006 | 32.04 | 32.34 | 31.95 | 32.11 | 6,382,717 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.93 | 32.15 | 9,737,034 | +0.06(+0.18%) |
Feb 09, 2006 | 32.32 | 32.54 | 31.99 | 32.09 | 7,890,315 | +0.03(+0.09%) |
Feb 08, 2006 | 32.12 | 32.14 | 31.78 | 32.06 | 12,283,792 | -0.14(-0.44%) |
Feb 07, 2006 | 32.32 | 32.52 | 32.00 | 32.21 | 10,667,415 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.38 | 5,132,079 | +0.40(+1.20%) |
Feb 03, 2006 | 33.20 | 33.32 | 32.97 | 32.99 | 6,592,519 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.20 | 33.21 | 12,762,501 | -0.72(-2.12%) |
Feb 01, 2006 | 34.35 | 34.63 | 33.88 | 33.93 | 7,369,478 | -0.57(-1.65%) |
Jan 31, 2006 | 34.76 | 34.77 | 34.37 | 34.50 | 7,898,280 | +0.02(+0.06%) |
Jan 30, 2006 | 34.50 | 34.70 | 34.40 | 34.48 | 9,550,497 | +0.60(+1.77%) |
Jan 27, 2006 | 33.90 | 34.06 | 33.70 | 33.88 | 7,033,921 | +0.46(+1.38%) |
Jan 26, 2006 | 33.56 | 33.61 | 33.23 | 33.42 | 7,970,589 | -0.04(-0.13%) |
Jan 25, 2006 | 34.00 | 34.01 | 33.26 | 33.46 | 10,730,922 | -0.20(-0.58%) |
Jan 24, 2006 | 33.90 | 34.09 | 33.56 | 33.66 | 7,045,658 | -0.10(-0.30%) |
Jan 23, 2006 | 33.54 | 33.84 | 33.38 | 33.76 | 7,285,013 | +0.27(+0.81%) |
Jan 20, 2006 | 33.89 | 33.94 | 33.25 | 33.48 | 8,974,118 | -0.05(-0.16%) |
Jan 19, 2006 | 33.25 | 33.56 | 33.11 | 33.54 | 7,742,343 | +0.39(+1.17%) |
Jan 18, 2006 | 33.50 | 33.51 | 32.89 | 33.15 | 7,187,971 | -0.44(-1.32%) |
Jan 17, 2006 | 33.45 | 33.59 | 33.29 | 33.59 | 10,682,925 | +0.33(+0.99%) |
Jan 13, 2006 | 32.78 | 33.29 | 32.78 | 33.26 | 10,173,196 | +0.84(+2.60%) |
Jan 12, 2006 | 32.75 | 32.95 | 32.30 | 32.42 | 9,215,988 | +0.02(+0.07%) |
Jan 11, 2006 | 32.12 | 32.52 | 31.97 | 32.40 | 7,690,155 | -0.13(-0.41%) |
Jan 10, 2006 | 32.49 | 32.70 | 32.46 | 32.53 | 5,761,066 | +0.03(+0.10%) |
Jan 09, 2006 | 32.66 | 32.70 | 32.39 | 32.50 | 8,644,429 | +0.05(+0.16%) |
Jan 06, 2006 | 32.42 | 32.61 | 32.36 | 32.44 | 8,272,193 | +0.72(+2.26%) |
Jan 05, 2006 | 32.05 | 32.06 | 31.72 | 31.73 | 8,850,458 | -0.17(-0.52%) |
Jan 04, 2006 | 31.94 | 31.97 | 31.73 | 31.90 | 9,615,052 | +0.21(+0.65%) |