Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.37 | 36.18 | 35.25 | 35.81 | 10,168,218 | +0.74(+2.10%) |
Mar 30, 2006 | 35.44 | 35.44 | 34.47 | 35.07 | 14,298,793 | +0.17(+0.48%) |
Mar 29, 2006 | 35.46 | 35.58 | 34.54 | 34.91 | 7,152,520 | -0.41(-1.16%) |
Mar 28, 2006 | 35.25 | 35.84 | 35.15 | 35.32 | 5,468,178 | +0.26(+0.75%) |
Mar 27, 2006 | 35.09 | 35.39 | 34.71 | 35.05 | 4,512,613 | +0.24(+0.68%) |
Mar 24, 2006 | 35.07 | 35.11 | 34.45 | 34.82 | 5,661,227 | -0.11(-0.31%) |
Mar 23, 2006 | 35.35 | 35.65 | 34.93 | 34.93 | 4,674,269 | -0.40(-1.12%) |
Mar 22, 2006 | 34.89 | 35.41 | 34.61 | 35.32 | 5,806,952 | -0.21(-0.59%) |
Mar 21, 2006 | 36.11 | 36.17 | 35.37 | 35.53 | 3,594,534 | -0.53(-1.47%) |
Mar 20, 2006 | 36.37 | 36.59 | 36.01 | 36.07 | 3,532,214 | -0.43(-1.18%) |
Mar 17, 2006 | 36.72 | 36.78 | 36.13 | 36.49 | 4,004,842 | +0.03(+0.09%) |
Mar 16, 2006 | 35.67 | 36.94 | 35.22 | 36.46 | 7,252,169 | +1.02(+2.87%) |
Mar 15, 2006 | 35.44 | 35.65 | 35.00 | 35.44 | 3,242,015 | +0.11(+0.31%) |
Mar 14, 2006 | 34.64 | 35.46 | 34.45 | 35.34 | 3,974,542 | +0.51(+1.47%) |
Mar 13, 2006 | 34.34 | 34.89 | 34.25 | 34.82 | 4,081,844 | +0.63(+1.85%) |
Mar 10, 2006 | 33.88 | 34.41 | 33.82 | 34.19 | 2,835,611 | +0.16(+0.47%) |
Mar 09, 2006 | 34.03 | 34.80 | 33.93 | 34.03 | 5,552,051 | -0.32(-0.93%) |
Mar 08, 2006 | 33.74 | 34.75 | 33.68 | 34.35 | 6,755,956 | +0.61(+1.80%) |
Mar 07, 2006 | 34.01 | 34.04 | 33.56 | 33.74 | 3,493,636 | -0.13(-0.38%) |
Mar 06, 2006 | 33.98 | 34.31 | 33.68 | 33.87 | 2,603,046 | -0.31(-0.90%) |
Mar 03, 2006 | 34.19 | 34.71 | 34.13 | 34.18 | 2,696,603 | -0.09(-0.26%) |
Mar 02, 2006 | 34.10 | 34.57 | 33.88 | 34.27 | 5,397,580 | -0.29(-0.85%) |
Mar 01, 2006 | 34.45 | 34.91 | 34.04 | 34.56 | 5,709,021 | +0.08(+0.22%) |
Feb 28, 2006 | 34.83 | 34.83 | 34.19 | 34.48 | 4,455,760 | -0.35(-0.99%) |
Feb 27, 2006 | 34.66 | 35.03 | 34.61 | 34.83 | 4,005,155 | +0.23(+0.67%) |
Feb 24, 2006 | 34.76 | 34.98 | 34.23 | 34.60 | 3,159,704 | -0.39(-1.12%) |
Feb 23, 2006 | 35.12 | 35.54 | 34.97 | 34.99 | 3,769,466 | -0.29(-0.83%) |
Feb 22, 2006 | 35.09 | 35.35 | 34.73 | 35.28 | 4,482,156 | +0.51(+1.45%) |
Feb 21, 2006 | 34.73 | 35.85 | 34.47 | 34.78 | 9,117,222 | +0.00(+0.00%) |
Feb 17, 2006 | 34.94 | 35.02 | 34.59 | 34.78 | 4,460,915 | -0.16(-0.46%) |
Feb 16, 2006 | 34.32 | 35.25 | 34.29 | 34.94 | 7,799,299 | +0.51(+1.47%) |
Feb 15, 2006 | 33.65 | 34.50 | 33.54 | 34.43 | 5,846,624 | +0.59(+1.74%) |
Feb 14, 2006 | 33.68 | 34.00 | 33.55 | 33.84 | 6,609,763 | +0.24(+0.72%) |
Feb 13, 2006 | 33.36 | 33.70 | 33.18 | 33.60 | 5,085,827 | -0.04(-0.13%) |
Feb 10, 2006 | 33.39 | 33.91 | 33.34 | 33.65 | 7,422,727 | -0.26(-0.77%) |
Feb 09, 2006 | 33.52 | 34.12 | 33.45 | 33.91 | 21,004,144 | +2.64(+8.46%) |
Feb 08, 2006 | 31.24 | 31.31 | 30.50 | 31.26 | 5,780,712 | +0.14(+0.45%) |
Feb 07, 2006 | 31.08 | 31.50 | 30.73 | 31.12 | 4,105,428 | -0.15(-0.49%) |
Feb 06, 2006 | 31.12 | 31.44 | 30.99 | 31.28 | 3,587,193 | +0.17(+0.54%) |
Feb 03, 2006 | 31.02 | 31.67 | 30.48 | 31.11 | 3,750,567 | -0.22(-0.72%) |
Feb 02, 2006 | 32.14 | 32.26 | 31.21 | 31.33 | 5,347,131 | -0.70(-2.18%) |
Feb 01, 2006 | 32.27 | 32.40 | 31.63 | 32.03 | 5,969,701 | -0.40(-1.24%) |
Jan 31, 2006 | 32.02 | 32.64 | 31.95 | 32.44 | 5,068,334 | +0.28(+0.88%) |
Jan 30, 2006 | 31.86 | 32.81 | 31.83 | 32.15 | 5,314,956 | +0.15(+0.46%) |
Jan 27, 2006 | 32.08 | 32.42 | 31.82 | 32.01 | 4,767,826 | -0.07(-0.22%) |
Jan 26, 2006 | 31.19 | 32.13 | 31.67 | 32.08 | 7,512,380 | +0.89(+2.85%) |
Jan 25, 2006 | 31.01 | 31.52 | 30.98 | 31.19 | 6,608,670 | +0.17(+0.56%) |
Jan 24, 2006 | 31.19 | 31.47 | 30.95 | 31.01 | 5,702,617 | -0.17(-0.53%) |
Jan 23, 2006 | 31.25 | 31.59 | 31.03 | 31.18 | 3,958,923 | -0.07(-0.23%) |
Jan 20, 2006 | 31.46 | 31.69 | 31.21 | 31.25 | 10,605,079 | -0.08(-0.25%) |
Jan 19, 2006 | 31.38 | 31.94 | 31.32 | 31.33 | 6,527,139 | +0.23(+0.74%) |
Jan 18, 2006 | 30.37 | 31.69 | 30.25 | 31.10 | 11,664,040 | +0.35(+1.12%) |
Jan 17, 2006 | 30.22 | 31.24 | 30.18 | 30.75 | 10,175,090 | +0.11(+0.36%) |
Jan 13, 2006 | 30.60 | 30.71 | 30.23 | 30.64 | 5,860,524 | +0.01(+0.04%) |
Jan 12, 2006 | 30.64 | 30.98 | 30.43 | 30.63 | 4,712,379 | -0.25(-0.81%) |
Jan 11, 2006 | 30.83 | 31.02 | 30.58 | 30.88 | 4,805,780 | -0.02(-0.06%) |
Jan 10, 2006 | 30.44 | 31.01 | 30.41 | 30.90 | 4,548,380 | +0.29(+0.96%) |
Jan 09, 2006 | 29.99 | 30.76 | 29.88 | 30.60 | 7,853,653 | +0.48(+1.59%) |
Jan 06, 2006 | 30.07 | 30.30 | 29.55 | 30.12 | 23,879,584 | +2.27(+8.16%) |
Jan 05, 2006 | 28.23 | 28.49 | 27.74 | 27.85 | 8,184,305 | -0.35(-1.25%) |
Jan 04, 2006 | 28.56 | 28.56 | 27.93 | 28.20 | 6,889,966 | -0.44(-1.52%) |