Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.72 | 28.83 | 28.41 | 28.45 | 1,528,377 | -0.21(-0.72%) |
Mar 30, 2006 | 29.10 | 29.25 | 28.22 | 28.66 | 2,396,299 | -0.45(-1.53%) |
Mar 29, 2006 | 28.90 | 29.64 | 28.61 | 29.10 | 2,403,070 | +0.13(+0.44%) |
Mar 28, 2006 | 29.25 | 29.46 | 28.60 | 28.98 | 3,296,326 | +0.10(+0.36%) |
Mar 27, 2006 | 28.82 | 29.50 | 28.80 | 28.87 | 3,742,896 | -0.16(-0.56%) |
Mar 24, 2006 | 28.68 | 29.27 | 27.82 | 29.04 | 2,949,928 | +0.36(+1.25%) |
Mar 23, 2006 | 27.88 | 29.19 | 27.88 | 28.68 | 4,280,765 | +0.90(+3.24%) |
Mar 22, 2006 | 27.84 | 28.11 | 27.52 | 27.78 | 2,876,726 | +0.07(+0.25%) |
Mar 21, 2006 | 28.62 | 28.62 | 27.61 | 27.71 | 2,999,664 | -0.91(-3.17%) |
Mar 20, 2006 | 29.56 | 29.59 | 28.45 | 28.62 | 2,030,403 | -1.00(-3.38%) |
Mar 17, 2006 | 29.55 | 29.93 | 29.42 | 29.62 | 2,587,536 | +0.54(+1.86%) |
Mar 16, 2006 | 28.86 | 29.61 | 28.74 | 29.08 | 2,560,333 | +0.56(+1.95%) |
Mar 15, 2006 | 28.21 | 29.05 | 28.21 | 28.52 | 2,486,897 | -0.33(-1.13%) |
Mar 14, 2006 | 27.55 | 29.04 | 27.44 | 28.85 | 5,063,692 | +1.82(+6.75%) |
Mar 13, 2006 | 27.11 | 27.59 | 26.83 | 27.02 | 2,119,484 | -0.15(-0.54%) |
Mar 10, 2006 | 26.57 | 27.49 | 26.57 | 27.17 | 3,337,072 | +0.58(+2.19%) |
Mar 09, 2006 | 26.90 | 27.13 | 26.38 | 26.59 | 2,493,318 | -0.32(-1.18%) |
Mar 08, 2006 | 26.81 | 26.92 | 26.38 | 26.90 | 2,818,935 | -0.13(-0.48%) |
Mar 07, 2006 | 27.34 | 27.41 | 26.57 | 27.03 | 3,704,368 | -0.55(-1.99%) |
Mar 06, 2006 | 27.94 | 28.12 | 27.49 | 27.58 | 2,163,499 | -0.45(-1.59%) |
Mar 03, 2006 | 28.34 | 28.62 | 27.97 | 28.03 | 3,217,987 | -0.75(-2.62%) |
Mar 02, 2006 | 28.58 | 29.38 | 28.55 | 28.78 | 3,131,475 | -0.21(-0.71%) |
Mar 01, 2006 | 29.34 | 29.39 | 28.80 | 28.98 | 2,850,924 | -0.23(-0.79%) |
Feb 28, 2006 | 30.18 | 30.22 | 29.16 | 29.22 | 3,082,206 | -0.96(-3.18%) |
Feb 27, 2006 | 30.65 | 30.78 | 29.98 | 30.18 | 2,406,456 | -0.75(-2.41%) |
Feb 24, 2006 | 31.01 | 31.04 | 30.67 | 30.92 | 1,293,242 | -0.05(-0.17%) |
Feb 23, 2006 | 31.69 | 31.69 | 30.89 | 30.97 | 1,896,841 | -0.45(-1.44%) |
Feb 22, 2006 | 30.11 | 31.78 | 29.98 | 31.43 | 4,084,974 | +1.40(+4.68%) |
Feb 21, 2006 | 29.67 | 30.14 | 29.20 | 30.02 | 3,259,317 | +0.47(+1.59%) |
Feb 17, 2006 | 30.00 | 30.24 | 29.46 | 29.55 | 2,294,843 | -0.45(-1.51%) |
Feb 16, 2006 | 29.32 | 30.40 | 29.22 | 30.00 | 3,672,145 | +0.95(+3.27%) |
Feb 15, 2006 | 28.57 | 29.59 | 28.51 | 29.05 | 3,585,050 | +0.72(+2.54%) |
Feb 14, 2006 | 27.90 | 28.48 | 27.36 | 28.33 | 3,037,258 | +0.44(+1.57%) |
Feb 13, 2006 | 28.21 | 28.27 | 27.73 | 27.90 | 2,476,740 | -0.32(-1.12%) |
Feb 10, 2006 | 28.39 | 28.45 | 27.86 | 28.21 | 3,894,671 | -0.55(-1.91%) |
Feb 09, 2006 | 28.74 | 29.40 | 28.50 | 28.76 | 3,297,844 | -0.01(-0.03%) |
Feb 08, 2006 | 29.08 | 29.08 | 28.19 | 28.77 | 4,938,419 | -0.07(-0.24%) |
Feb 07, 2006 | 29.27 | 29.67 | 28.65 | 28.84 | 5,974,461 | -1.10(-3.66%) |
Feb 06, 2006 | 30.41 | 30.54 | 29.78 | 29.94 | 2,082,357 | -0.47(-1.55%) |
Feb 03, 2006 | 29.55 | 30.60 | 29.24 | 30.41 | 3,281,032 | +0.42(+1.40%) |
Feb 02, 2006 | 30.96 | 31.00 | 29.64 | 29.99 | 3,963,671 | -0.87(-2.83%) |
Feb 01, 2006 | 31.78 | 31.85 | 30.69 | 30.86 | 3,344,778 | -1.10(-3.46%) |
Jan 31, 2006 | 32.51 | 32.51 | 31.82 | 31.97 | 2,192,102 | -0.64(-1.97%) |
Jan 30, 2006 | 33.06 | 33.21 | 32.56 | 32.61 | 1,876,993 | -0.27(-0.81%) |
Jan 27, 2006 | 32.26 | 33.46 | 32.20 | 32.87 | 2,206,579 | +0.63(+1.94%) |
Jan 26, 2006 | 31.87 | 32.54 | 31.94 | 32.25 | 1,701,284 | +0.39(+1.21%) |
Jan 25, 2006 | 32.70 | 32.70 | 31.33 | 31.86 | 3,100,069 | -0.75(-2.31%) |
Jan 24, 2006 | 32.49 | 32.81 | 32.45 | 32.62 | 2,532,079 | +0.09(+0.29%) |
Jan 23, 2006 | 32.66 | 32.75 | 32.39 | 32.52 | 2,628,281 | -0.13(-0.39%) |
Jan 20, 2006 | 33.28 | 33.49 | 32.43 | 32.65 | 3,519,436 | -0.63(-1.90%) |
Jan 19, 2006 | 34.27 | 34.34 | 32.81 | 33.28 | 3,678,333 | -0.98(-2.85%) |
Jan 18, 2006 | 33.75 | 34.63 | 33.59 | 34.26 | 2,982,502 | +0.36(+1.06%) |
Jan 17, 2006 | 34.02 | 34.50 | 33.76 | 33.90 | 3,000,715 | -0.60(-1.74%) |
Jan 13, 2006 | 34.60 | 34.91 | 34.34 | 34.50 | 2,208,214 | -0.22(-0.64%) |
Jan 12, 2006 | 35.12 | 35.13 | 34.65 | 34.72 | 3,545,238 | -0.73(-2.05%) |
Jan 11, 2006 | 34.55 | 35.68 | 34.30 | 35.45 | 3,533,680 | +0.90(+2.60%) |
Jan 10, 2006 | 34.69 | 34.69 | 34.11 | 34.55 | 4,683,670 | +0.33(+0.98%) |
Jan 09, 2006 | 31.95 | 34.35 | 31.94 | 34.22 | 5,222,822 | +2.31(+7.25%) |
Jan 06, 2006 | 31.68 | 31.92 | 31.06 | 31.91 | 4,152,339 | -0.10(-0.32%) |
Jan 05, 2006 | 31.18 | 32.53 | 31.18 | 32.01 | 2,335,472 | +0.63(+1.99%) |
Jan 04, 2006 | 31.55 | 31.55 | 31.13 | 31.38 | 1,796,786 | -0.26(-0.81%) |