Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.00 | 35.00 | 34.46 | 34.49 | 13,821,865 | -0.31(-0.88%) |
Mar 30, 2006 | 35.08 | 35.17 | 34.54 | 34.80 | 13,414,510 | -0.28(-0.81%) |
Mar 29, 2006 | 34.90 | 35.17 | 34.68 | 35.08 | 11,891,653 | +0.22(+0.63%) |
Mar 28, 2006 | 35.01 | 35.28 | 34.80 | 34.86 | 13,757,899 | -0.15(-0.42%) |
Mar 27, 2006 | 35.18 | 35.26 | 34.97 | 35.01 | 11,866,998 | -0.18(-0.50%) |
Mar 24, 2006 | 35.55 | 35.57 | 35.06 | 35.18 | 13,332,053 | -0.26(-0.72%) |
Mar 23, 2006 | 35.18 | 35.68 | 35.08 | 35.44 | 20,180,390 | +0.32(+0.91%) |
Mar 22, 2006 | 34.98 | 35.20 | 34.85 | 35.12 | 12,365,029 | -0.01(-0.02%) |
Mar 21, 2006 | 35.19 | 35.37 | 34.84 | 35.12 | 19,025,850 | +0.26(+0.73%) |
Mar 20, 2006 | 34.34 | 35.09 | 34.31 | 34.87 | 26,986,264 | +0.78(+2.29%) |
Mar 17, 2006 | 34.02 | 34.16 | 33.80 | 34.09 | 17,037,014 | +0.24(+0.71%) |
Mar 16, 2006 | 33.26 | 33.90 | 33.16 | 33.85 | 25,416,700 | +0.76(+2.29%) |
Mar 15, 2006 | 33.22 | 33.27 | 33.01 | 33.09 | 19,163,370 | -0.16(-0.48%) |
Mar 14, 2006 | 32.99 | 33.28 | 32.97 | 33.25 | 18,817,790 | +0.20(+0.60%) |
Mar 13, 2006 | 33.11 | 33.19 | 33.01 | 33.05 | 12,105,193 | -0.04(-0.13%) |
Mar 10, 2006 | 33.17 | 33.20 | 33.01 | 33.09 | 12,768,412 | +0.07(+0.20%) |
Mar 09, 2006 | 33.00 | 33.14 | 32.93 | 33.03 | 9,908,158 | -0.02(-0.07%) |
Mar 08, 2006 | 33.00 | 33.31 | 32.97 | 33.05 | 19,830,972 | +0.00(+0.00%) |
Mar 07, 2006 | 32.99 | 33.12 | 32.89 | 33.05 | 15,404,579 | +0.10(+0.31%) |
Mar 06, 2006 | 33.21 | 33.25 | 32.83 | 32.95 | 12,169,433 | -0.15(-0.44%) |
Mar 03, 2006 | 32.76 | 33.22 | 32.75 | 33.09 | 13,024,139 | +0.20(+0.60%) |
Mar 02, 2006 | 32.86 | 33.20 | 32.80 | 32.90 | 17,147,002 | -0.07(-0.20%) |
Mar 01, 2006 | 33.12 | 33.23 | 32.88 | 32.96 | 16,499,535 | -0.15(-0.46%) |
Feb 28, 2006 | 33.41 | 33.44 | 33.01 | 33.12 | 16,841,554 | -0.29(-0.87%) |
Feb 27, 2006 | 33.25 | 33.50 | 33.25 | 33.41 | 12,398,313 | +0.23(+0.68%) |
Feb 24, 2006 | 33.36 | 33.40 | 33.04 | 33.18 | 13,220,831 | -0.18(-0.55%) |
Feb 23, 2006 | 33.22 | 33.55 | 33.10 | 33.36 | 20,308,048 | +0.16(+0.48%) |
Feb 22, 2006 | 33.53 | 33.58 | 33.17 | 33.20 | 13,574,904 | -0.19(-0.57%) |
Feb 21, 2006 | 33.37 | 33.92 | 33.20 | 33.39 | 21,059,750 | -0.26(-0.78%) |
Feb 17, 2006 | 34.04 | 34.04 | 33.44 | 33.66 | 21,032,356 | -0.39(-1.14%) |
Feb 16, 2006 | 34.20 | 34.33 | 33.84 | 34.04 | 12,429,406 | -0.19(-0.55%) |
Feb 15, 2006 | 33.80 | 34.26 | 33.50 | 34.23 | 16,211,072 | +0.32(+0.95%) |
Feb 14, 2006 | 33.16 | 34.05 | 33.06 | 33.91 | 20,371,192 | +0.69(+2.07%) |
Feb 13, 2006 | 33.20 | 33.45 | 33.20 | 33.23 | 9,809,128 | -0.18(-0.52%) |
Feb 10, 2006 | 33.29 | 33.55 | 33.08 | 33.40 | 11,009,415 | +0.04(+0.11%) |
Feb 09, 2006 | 33.20 | 33.56 | 33.10 | 33.36 | 17,986,916 | +0.22(+0.66%) |
Feb 08, 2006 | 32.69 | 33.23 | 32.50 | 33.15 | 16,908,808 | +0.48(+1.48%) |
Feb 07, 2006 | 32.85 | 33.20 | 32.62 | 32.66 | 22,177,580 | -0.25(-0.75%) |
Feb 06, 2006 | 33.17 | 33.23 | 32.89 | 32.91 | 16,689,789 | -0.30(-0.90%) |
Feb 03, 2006 | 33.58 | 33.74 | 33.17 | 33.21 | 15,518,266 | -0.58(-1.71%) |
Feb 02, 2006 | 33.80 | 33.93 | 33.20 | 33.79 | 25,357,802 | +0.10(+0.30%) |
Feb 01, 2006 | 33.62 | 33.86 | 33.27 | 33.69 | 20,805,256 | +0.02(+0.07%) |
Jan 31, 2006 | 33.90 | 33.97 | 33.61 | 33.66 | 17,704,206 | -0.22(-0.65%) |
Jan 30, 2006 | 33.88 | 34.28 | 33.74 | 33.88 | 20,914,286 | +0.42(+1.24%) |
Jan 27, 2006 | 33.58 | 33.96 | 32.77 | 33.47 | 18,334,962 | -0.35(-1.04%) |
Jan 26, 2006 | 33.74 | 33.96 | 33.46 | 33.82 | 23,009,276 | +0.26(+0.76%) |
Jan 25, 2006 | 33.36 | 33.71 | 33.34 | 33.56 | 26,006,228 | +0.18(+0.55%) |
Jan 24, 2006 | 33.25 | 33.52 | 33.22 | 33.38 | 24,909,902 | +0.34(+1.04%) |
Jan 23, 2006 | 32.92 | 33.20 | 32.52 | 33.04 | 21,391,360 | +0.18(+0.56%) |
Jan 20, 2006 | 33.32 | 33.36 | 32.71 | 32.85 | 26,509,874 | -0.58(-1.75%) |
Jan 19, 2006 | 32.98 | 33.50 | 32.90 | 33.44 | 24,849,086 | +0.45(+1.37%) |
Jan 18, 2006 | 32.60 | 33.14 | 32.57 | 32.98 | 18,104,576 | +0.17(+0.51%) |
Jan 17, 2006 | 33.15 | 33.16 | 32.63 | 32.82 | 23,446,766 | -0.33(-0.99%) |
Jan 13, 2006 | 33.35 | 33.50 | 33.08 | 33.15 | 14,053,759 | -0.25(-0.74%) |
Jan 12, 2006 | 33.77 | 33.87 | 33.34 | 33.39 | 15,650,033 | -0.61(-1.78%) |
Jan 11, 2006 | 33.63 | 34.02 | 33.41 | 34.00 | 19,421,700 | +0.52(+1.55%) |
Jan 10, 2006 | 33.22 | 33.61 | 33.19 | 33.48 | 18,384,684 | +0.11(+0.33%) |
Jan 09, 2006 | 33.50 | 33.69 | 33.26 | 33.37 | 20,395,846 | -0.12(-0.37%) |
Jan 06, 2006 | 33.36 | 33.50 | 32.93 | 33.50 | 28,941,954 | +0.14(+0.42%) |
Jan 05, 2006 | 33.58 | 33.88 | 33.07 | 33.36 | 28,433,512 | -0.46(-1.36%) |
Jan 04, 2006 | 33.76 | 33.95 | 33.66 | 33.82 | 19,298,836 | +0.07(+0.19%) |