Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.66 | 28.77 | 28.35 | 28.39 | 1,531,602 | -0.21(-0.72%) |
Mar 30, 2006 | 29.04 | 29.19 | 28.16 | 28.60 | 2,401,354 | -0.44(-1.53%) |
Mar 29, 2006 | 28.84 | 29.57 | 28.55 | 29.04 | 2,408,140 | +0.13(+0.44%) |
Mar 28, 2006 | 29.19 | 29.40 | 28.54 | 28.92 | 3,303,281 | +0.10(+0.36%) |
Mar 27, 2006 | 28.76 | 29.43 | 28.74 | 28.81 | 3,750,793 | -0.16(-0.56%) |
Mar 24, 2006 | 28.62 | 29.21 | 27.76 | 28.98 | 2,956,152 | +0.36(+1.25%) |
Mar 23, 2006 | 27.82 | 29.13 | 27.82 | 28.62 | 4,289,796 | +0.90(+3.24%) |
Mar 22, 2006 | 27.78 | 28.05 | 27.46 | 27.72 | 2,882,795 | +0.07(+0.25%) |
Mar 21, 2006 | 28.56 | 28.56 | 27.56 | 27.65 | 3,005,993 | -0.91(-3.17%) |
Mar 20, 2006 | 29.50 | 29.53 | 28.39 | 28.56 | 2,034,687 | -1.00(-3.38%) |
Mar 17, 2006 | 29.49 | 29.86 | 29.36 | 29.56 | 2,592,995 | +0.54(+1.86%) |
Mar 16, 2006 | 28.80 | 29.55 | 28.68 | 29.02 | 2,565,735 | +0.56(+1.95%) |
Mar 15, 2006 | 28.15 | 28.99 | 28.15 | 28.46 | 2,492,144 | -0.32(-1.13%) |
Mar 14, 2006 | 27.50 | 28.98 | 27.39 | 28.79 | 5,074,375 | +1.82(+6.75%) |
Mar 13, 2006 | 27.05 | 27.53 | 26.77 | 26.97 | 2,123,956 | -0.15(-0.54%) |
Mar 10, 2006 | 26.51 | 27.44 | 26.51 | 27.11 | 3,344,113 | +0.58(+2.19%) |
Mar 09, 2006 | 26.85 | 27.07 | 26.33 | 26.53 | 2,498,579 | -0.32(-1.18%) |
Mar 08, 2006 | 26.75 | 26.86 | 26.33 | 26.85 | 2,824,882 | -0.13(-0.48%) |
Mar 07, 2006 | 27.28 | 27.35 | 26.51 | 26.98 | 3,712,184 | -0.55(-1.99%) |
Mar 06, 2006 | 27.88 | 28.06 | 27.43 | 27.52 | 2,168,063 | -0.44(-1.59%) |
Mar 03, 2006 | 28.28 | 28.56 | 27.91 | 27.97 | 3,224,776 | -0.75(-2.62%) |
Mar 02, 2006 | 28.52 | 29.32 | 28.49 | 28.72 | 3,138,082 | -0.21(-0.71%) |
Mar 01, 2006 | 29.27 | 29.33 | 28.74 | 28.92 | 2,856,939 | -0.23(-0.79%) |
Feb 28, 2006 | 30.11 | 30.15 | 29.10 | 29.15 | 3,088,709 | -0.96(-3.18%) |
Feb 27, 2006 | 30.58 | 30.72 | 29.92 | 30.11 | 2,411,533 | -0.74(-2.41%) |
Feb 24, 2006 | 30.94 | 30.98 | 30.61 | 30.86 | 1,295,971 | -0.05(-0.17%) |
Feb 23, 2006 | 31.62 | 31.62 | 30.82 | 30.91 | 1,900,843 | -0.45(-1.44%) |
Feb 22, 2006 | 30.04 | 31.71 | 29.92 | 31.36 | 4,093,593 | +1.40(+4.68%) |
Feb 21, 2006 | 29.61 | 30.08 | 29.14 | 29.96 | 3,266,193 | +0.47(+1.59%) |
Feb 17, 2006 | 29.94 | 30.18 | 29.40 | 29.49 | 2,299,684 | -0.45(-1.51%) |
Feb 16, 2006 | 29.26 | 30.33 | 29.15 | 29.94 | 3,679,893 | +0.95(+3.27%) |
Feb 15, 2006 | 28.51 | 29.53 | 28.45 | 28.99 | 3,592,614 | +0.72(+2.54%) |
Feb 14, 2006 | 27.84 | 28.42 | 27.30 | 28.27 | 3,043,666 | +0.44(+1.57%) |
Feb 13, 2006 | 28.15 | 28.21 | 27.67 | 27.84 | 2,481,965 | -0.32(-1.12%) |
Feb 10, 2006 | 28.33 | 28.39 | 27.80 | 28.15 | 3,902,889 | -0.55(-1.91%) |
Feb 09, 2006 | 28.68 | 29.34 | 28.44 | 28.70 | 3,304,802 | -0.01(-0.03%) |
Feb 08, 2006 | 29.02 | 29.02 | 28.13 | 28.71 | 4,948,838 | -0.07(-0.24%) |
Feb 07, 2006 | 29.21 | 29.61 | 28.59 | 28.78 | 5,987,066 | -1.09(-3.66%) |
Feb 06, 2006 | 30.34 | 30.48 | 29.72 | 29.87 | 2,086,751 | -0.47(-1.55%) |
Feb 03, 2006 | 29.49 | 30.53 | 29.18 | 30.34 | 3,287,955 | +0.42(+1.40%) |
Feb 02, 2006 | 30.90 | 30.93 | 29.58 | 29.92 | 3,972,034 | -0.87(-2.83%) |
Feb 01, 2006 | 31.71 | 31.79 | 30.62 | 30.80 | 3,351,835 | -1.10(-3.46%) |
Jan 31, 2006 | 32.44 | 32.45 | 31.75 | 31.90 | 2,196,727 | -0.64(-1.97%) |
Jan 30, 2006 | 32.99 | 33.14 | 32.49 | 32.54 | 1,880,954 | -0.27(-0.81%) |
Jan 27, 2006 | 32.19 | 33.39 | 32.13 | 32.80 | 2,211,235 | +0.62(+1.94%) |
Jan 26, 2006 | 31.80 | 32.47 | 31.87 | 32.18 | 1,704,874 | +0.38(+1.21%) |
Jan 25, 2006 | 32.63 | 32.63 | 31.27 | 31.80 | 3,106,610 | -0.75(-2.31%) |
Jan 24, 2006 | 32.42 | 32.74 | 32.38 | 32.55 | 2,537,421 | +0.09(+0.29%) |
Jan 23, 2006 | 32.59 | 32.68 | 32.32 | 32.45 | 2,633,827 | -0.13(-0.39%) |
Jan 20, 2006 | 33.21 | 33.42 | 32.36 | 32.58 | 3,526,862 | -0.63(-1.90%) |
Jan 19, 2006 | 34.20 | 34.27 | 32.74 | 33.21 | 3,686,094 | -0.97(-2.85%) |
Jan 18, 2006 | 33.68 | 34.56 | 33.52 | 34.19 | 2,988,794 | +0.36(+1.06%) |
Jan 17, 2006 | 33.95 | 34.43 | 33.69 | 33.83 | 3,007,046 | -0.60(-1.74%) |
Jan 13, 2006 | 34.53 | 34.84 | 34.27 | 34.43 | 2,212,873 | -0.22(-0.64%) |
Jan 12, 2006 | 35.04 | 35.05 | 34.57 | 34.65 | 3,552,718 | -0.73(-2.05%) |
Jan 11, 2006 | 34.48 | 35.61 | 34.22 | 35.38 | 3,541,135 | +0.90(+2.60%) |
Jan 10, 2006 | 34.62 | 34.62 | 34.04 | 34.48 | 4,693,552 | +0.33(+0.98%) |
Jan 09, 2006 | 31.88 | 34.27 | 31.87 | 34.15 | 5,233,842 | +2.31(+7.25%) |
Jan 06, 2006 | 31.62 | 31.86 | 30.99 | 31.84 | 4,161,100 | -0.10(-0.32%) |
Jan 05, 2006 | 31.11 | 32.46 | 31.11 | 31.94 | 2,340,399 | +0.62(+1.99%) |
Jan 04, 2006 | 31.48 | 31.49 | 31.06 | 31.32 | 1,800,577 | -0.26(-0.81%) |