Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.91 | 32.13 | 31.71 | 32.07 | 1,351,543 | -0.23(-0.71%) |
Mar 30, 2006 | 32.24 | 32.55 | 31.86 | 32.30 | 1,459,843 | -0.15(-0.46%) |
Mar 29, 2006 | 32.60 | 32.75 | 32.32 | 32.44 | 856,572 | -0.18(-0.57%) |
Mar 28, 2006 | 33.03 | 33.16 | 32.40 | 32.63 | 2,169,408 | -0.09(-0.27%) |
Mar 27, 2006 | 33.07 | 33.39 | 32.66 | 32.72 | 1,663,005 | -0.63(-1.88%) |
Mar 24, 2006 | 32.98 | 33.57 | 32.02 | 33.35 | 3,156,743 | +0.36(+1.10%) |
Mar 23, 2006 | 31.93 | 33.07 | 31.73 | 32.98 | 1,935,761 | +1.33(+4.21%) |
Mar 22, 2006 | 31.58 | 32.00 | 31.55 | 31.65 | 824,684 | +0.11(+0.35%) |
Mar 21, 2006 | 32.16 | 32.17 | 31.52 | 31.54 | 1,642,950 | -0.75(-2.32%) |
Mar 20, 2006 | 32.91 | 33.08 | 32.17 | 32.29 | 1,497,948 | -0.62(-1.88%) |
Mar 17, 2006 | 32.70 | 33.24 | 32.56 | 32.91 | 2,333,462 | +0.82(+2.56%) |
Mar 16, 2006 | 31.74 | 32.26 | 31.66 | 32.09 | 1,254,073 | +0.54(+1.72%) |
Mar 15, 2006 | 31.63 | 32.00 | 31.29 | 31.54 | 1,256,078 | -0.19(-0.60%) |
Mar 14, 2006 | 30.42 | 31.82 | 30.39 | 31.73 | 2,102,021 | +1.31(+4.31%) |
Mar 13, 2006 | 30.37 | 30.81 | 30.23 | 30.42 | 1,933,154 | +0.74(+2.49%) |
Mar 10, 2006 | 29.20 | 30.08 | 29.20 | 29.68 | 1,171,243 | +0.40(+1.38%) |
Mar 09, 2006 | 29.41 | 29.54 | 29.04 | 29.28 | 1,671,629 | -0.09(-0.31%) |
Mar 08, 2006 | 29.18 | 29.41 | 29.16 | 29.37 | 1,544,477 | -0.07(-0.25%) |
Mar 07, 2006 | 29.67 | 29.67 | 29.17 | 29.44 | 1,045,896 | -0.36(-1.20%) |
Mar 06, 2006 | 29.94 | 30.07 | 29.69 | 29.80 | 1,131,132 | -0.16(-0.55%) |
Mar 03, 2006 | 34.90 | 30.26 | 29.92 | 29.97 | 1,240,235 | -0.27(-0.91%) |
Mar 02, 2006 | 30.22 | 30.68 | 30.17 | 30.24 | 1,272,524 | -0.27(-0.88%) |
Mar 01, 2006 | 30.34 | 30.59 | 30.27 | 30.51 | 971,490 | -0.05(-0.16%) |
Feb 28, 2006 | 31.06 | 31.07 | 30.33 | 30.56 | 1,164,625 | -0.50(-1.61%) |
Feb 27, 2006 | 31.37 | 31.44 | 30.84 | 31.06 | 1,016,615 | -0.51(-1.63%) |
Feb 24, 2006 | 31.66 | 31.74 | 31.42 | 31.57 | 607,081 | -0.11(-0.35%) |
Feb 23, 2006 | 32.11 | 32.13 | 31.66 | 31.68 | 1,170,842 | -0.45(-1.40%) |
Feb 22, 2006 | 31.08 | 32.41 | 30.86 | 32.13 | 1,339,108 | +1.11(+3.58%) |
Feb 21, 2006 | 31.09 | 31.26 | 30.50 | 31.02 | 1,400,077 | -0.15(-0.48%) |
Feb 17, 2006 | 31.66 | 31.81 | 31.05 | 31.17 | 1,181,873 | -0.50(-1.57%) |
Feb 16, 2006 | 31.71 | 31.74 | 31.20 | 31.67 | 1,305,816 | +0.49(+1.58%) |
Feb 15, 2006 | 30.66 | 31.39 | 30.59 | 31.17 | 1,734,604 | +0.39(+1.28%) |
Feb 14, 2006 | 29.67 | 30.84 | 29.37 | 30.78 | 2,181,842 | +0.92(+3.07%) |
Feb 13, 2006 | 30.12 | 30.51 | 29.77 | 29.86 | 1,153,193 | -0.31(-1.02%) |
Feb 10, 2006 | 30.61 | 30.62 | 29.99 | 30.17 | 931,780 | -0.56(-1.83%) |
Feb 09, 2006 | 30.76 | 31.07 | 30.51 | 30.73 | 1,481,102 | -0.00(-0.02%) |
Feb 08, 2006 | 30.59 | 30.83 | 30.11 | 30.74 | 1,614,672 | +0.33(+1.10%) |
Feb 07, 2006 | 30.40 | 30.65 | 30.04 | 30.41 | 1,720,364 | -0.29(-0.94%) |
Feb 06, 2006 | 31.14 | 31.39 | 30.51 | 30.69 | 1,213,360 | -0.54(-1.74%) |
Feb 03, 2006 | 30.18 | 31.56 | 29.99 | 31.24 | 2,150,957 | +0.71(+2.34%) |
Feb 02, 2006 | 31.23 | 31.23 | 30.50 | 30.53 | 1,657,390 | -0.70(-2.25%) |
Feb 01, 2006 | 31.54 | 31.55 | 31.03 | 31.23 | 1,899,260 | -0.41(-1.29%) |
Jan 31, 2006 | 31.62 | 31.68 | 31.23 | 31.64 | 6,495,790 | +0.04(+0.14%) |
Jan 30, 2006 | 31.69 | 32.04 | 31.39 | 31.59 | 3,858,285 | -0.21(-0.66%) |
Jan 27, 2006 | 31.64 | 32.39 | 31.54 | 31.80 | 1,655,384 | +0.16(+0.52%) |
Jan 26, 2006 | 31.79 | 32.04 | 31.42 | 31.64 | 1,432,968 | +0.22(+0.70%) |
Jan 25, 2006 | 32.26 | 32.26 | 31.22 | 31.42 | 3,593,953 | -0.74(-2.31%) |
Jan 24, 2006 | 32.29 | 32.79 | 31.72 | 32.16 | 1,295,187 | -0.01(-0.02%) |
Jan 23, 2006 | 32.39 | 32.46 | 31.98 | 32.17 | 1,623,697 | -0.27(-0.85%) |
Jan 20, 2006 | 33.11 | 33.19 | 32.34 | 32.44 | 2,532,213 | -0.27(-0.82%) |
Jan 19, 2006 | 32.66 | 32.98 | 32.20 | 32.71 | 3,173,990 | +0.04(+0.14%) |
Jan 18, 2006 | 32.36 | 32.71 | 32.02 | 32.66 | 2,471,445 | +0.32(+0.99%) |
Jan 17, 2006 | 33.38 | 33.52 | 31.80 | 32.35 | 3,452,562 | -0.15(-0.48%) |
Jan 13, 2006 | 33.66 | 32.66 | 32.33 | 32.50 | 1,182,274 | -0.10(-0.32%) |
Jan 12, 2006 | 33.16 | 33.16 | 32.52 | 32.60 | 1,552,098 | -0.72(-2.16%) |
Jan 11, 2006 | 33.20 | 33.53 | 32.83 | 33.32 | 2,152,561 | +0.14(+0.42%) |
Jan 10, 2006 | 32.81 | 33.42 | 32.63 | 33.18 | 3,497,486 | +0.32(+0.99%) |
Jan 09, 2006 | 32.16 | 32.91 | 32.15 | 32.86 | 3,301,945 | +0.70(+2.17%) |
Jan 06, 2006 | 31.61 | 32.30 | 30.44 | 32.16 | 5,215,846 | -0.79(-2.41%) |
Jan 05, 2006 | 32.58 | 33.59 | 32.53 | 32.95 | 1,259,889 | +0.52(+1.60%) |
Jan 04, 2006 | 32.41 | 32.81 | 32.20 | 32.43 | 1,686,069 | -0.12(-0.38%) |