Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.65 | 32.11 | 31.55 | 31.84 | 1,916,619 | -0.18(-0.57%) |
Mar 30, 2006 | 32.01 | 32.49 | 31.26 | 32.02 | 3,105,072 | -0.20(-0.63%) |
Mar 29, 2006 | 32.12 | 32.38 | 31.76 | 32.23 | 2,061,056 | +0.09(+0.29%) |
Mar 28, 2006 | 32.83 | 32.96 | 31.78 | 32.13 | 3,902,521 | -0.32(-0.99%) |
Mar 27, 2006 | 32.81 | 33.15 | 32.24 | 32.46 | 5,975,433 | +0.87(+2.77%) |
Mar 24, 2006 | 31.28 | 32.35 | 30.80 | 31.58 | 4,610,024 | -0.10(-0.32%) |
Mar 23, 2006 | 30.66 | 32.06 | 30.57 | 31.68 | 4,532,150 | +1.25(+4.11%) |
Mar 22, 2006 | 30.22 | 30.85 | 30.17 | 30.43 | 2,061,056 | +0.21(+0.70%) |
Mar 21, 2006 | 30.66 | 30.97 | 30.15 | 30.22 | 4,289,173 | -0.60(-1.94%) |
Mar 20, 2006 | 32.06 | 32.18 | 30.74 | 30.82 | 3,714,144 | -1.35(-4.20%) |
Mar 17, 2006 | 32.41 | 32.70 | 31.90 | 32.17 | 4,138,210 | +0.74(+2.37%) |
Mar 16, 2006 | 30.98 | 32.10 | 30.65 | 31.43 | 5,567,355 | +1.19(+3.92%) |
Mar 15, 2006 | 30.66 | 31.03 | 30.04 | 30.24 | 3,306,500 | -0.42(-1.38%) |
Mar 14, 2006 | 29.04 | 30.68 | 29.01 | 30.66 | 4,211,082 | +1.56(+5.37%) |
Mar 13, 2006 | 28.78 | 29.33 | 28.73 | 29.10 | 1,916,075 | +0.24(+0.83%) |
Mar 10, 2006 | 28.21 | 29.24 | 28.05 | 28.86 | 2,523,299 | +0.55(+1.95%) |
Mar 09, 2006 | 28.78 | 29.09 | 28.14 | 28.31 | 2,905,927 | -0.43(-1.50%) |
Mar 08, 2006 | 28.50 | 29.03 | 28.16 | 28.74 | 3,780,380 | -0.06(-0.22%) |
Mar 07, 2006 | 29.79 | 29.93 | 28.63 | 28.81 | 4,464,608 | -1.37(-4.54%) |
Mar 06, 2006 | 30.18 | 30.48 | 30.02 | 30.18 | 2,577,028 | -0.17(-0.55%) |
Mar 03, 2006 | 30.25 | 30.72 | 30.05 | 30.34 | 3,345,546 | -0.48(-1.55%) |
Mar 02, 2006 | 30.14 | 31.03 | 29.98 | 30.82 | 3,913,724 | +0.57(+1.88%) |
Mar 01, 2006 | 29.46 | 30.34 | 29.32 | 30.25 | 3,566,988 | +0.52(+1.76%) |
Feb 28, 2006 | 30.02 | 30.25 | 29.42 | 29.73 | 2,554,949 | -0.29(-0.98%) |
Feb 27, 2006 | 30.25 | 30.43 | 29.61 | 30.02 | 3,904,805 | -0.63(-2.07%) |
Feb 24, 2006 | 30.75 | 30.85 | 30.11 | 30.65 | 3,144,987 | -0.18(-0.60%) |
Feb 23, 2006 | 30.43 | 31.34 | 29.53 | 30.84 | 8,432,714 | +0.97(+3.23%) |
Feb 22, 2006 | 28.50 | 30.10 | 28.32 | 29.87 | 7,853,551 | +1.58(+5.59%) |
Feb 21, 2006 | 28.17 | 28.64 | 27.64 | 28.29 | 7,093,081 | +0.94(+3.43%) |
Feb 17, 2006 | 28.25 | 28.27 | 27.33 | 27.35 | 3,457,790 | -0.75(-2.68%) |
Feb 16, 2006 | 28.50 | 28.55 | 27.59 | 28.11 | 4,037,278 | +0.63(+2.31%) |
Feb 15, 2006 | 27.44 | 28.17 | 27.12 | 27.47 | 3,548,715 | +0.00(+0.00%) |
Feb 14, 2006 | 26.88 | 27.67 | 26.39 | 27.47 | 4,312,884 | +0.49(+1.81%) |
Feb 13, 2006 | 27.26 | 27.67 | 26.93 | 26.99 | 3,139,549 | -0.43(-1.58%) |
Feb 10, 2006 | 27.58 | 27.76 | 27.07 | 27.42 | 2,661,101 | -0.20(-0.73%) |
Feb 09, 2006 | 27.75 | 28.13 | 27.53 | 27.62 | 3,092,129 | -0.33(-1.18%) |
Feb 08, 2006 | 27.49 | 28.18 | 26.93 | 27.95 | 5,779,551 | +0.86(+3.16%) |
Feb 07, 2006 | 27.56 | 28.28 | 26.93 | 27.10 | 10,779,273 | -1.59(-5.55%) |
Feb 06, 2006 | 29.61 | 29.70 | 28.51 | 28.69 | 3,573,296 | -0.90(-3.05%) |
Feb 03, 2006 | 29.02 | 30.11 | 28.23 | 29.59 | 5,819,685 | +0.34(+1.16%) |
Feb 02, 2006 | 30.34 | 30.39 | 29.11 | 29.25 | 5,558,763 | -1.06(-3.49%) |
Feb 01, 2006 | 31.09 | 31.18 | 30.06 | 30.30 | 4,436,329 | -0.96(-3.06%) |
Jan 31, 2006 | 31.95 | 31.95 | 31.10 | 31.26 | 3,300,845 | -0.65(-2.05%) |
Jan 30, 2006 | 31.83 | 32.44 | 31.57 | 31.91 | 2,429,654 | -0.01(-0.03%) |
Jan 27, 2006 | 31.91 | 32.87 | 31.58 | 31.92 | 3,545,888 | +0.01(+0.03%) |
Jan 26, 2006 | 31.46 | 31.98 | 31.13 | 31.91 | 2,635,868 | +0.63(+2.03%) |
Jan 25, 2006 | 31.93 | 32.17 | 30.94 | 31.28 | 3,687,606 | -0.54(-1.70%) |
Jan 24, 2006 | 31.65 | 32.36 | 31.54 | 31.82 | 3,587,000 | -0.19(-0.60%) |
Jan 23, 2006 | 32.27 | 32.52 | 31.79 | 32.01 | 3,030,569 | -0.33(-1.02%) |
Jan 20, 2006 | 33.33 | 33.79 | 32.19 | 32.35 | 4,308,859 | -0.70(-2.11%) |
Jan 19, 2006 | 33.74 | 33.86 | 32.78 | 33.04 | 3,626,916 | -0.61(-1.80%) |
Jan 18, 2006 | 33.56 | 34.24 | 33.24 | 33.65 | 4,261,439 | -0.40(-1.16%) |
Jan 17, 2006 | 33.50 | 34.69 | 33.25 | 34.05 | 4,853,000 | -0.65(-1.88%) |
Jan 13, 2006 | 34.90 | 35.31 | 34.44 | 34.70 | 3,774,290 | -0.43(-1.23%) |
Jan 12, 2006 | 36.52 | 36.52 | 35.08 | 35.13 | 3,221,665 | -1.55(-4.24%) |
Jan 11, 2006 | 36.76 | 36.76 | 35.98 | 36.69 | 2,958,568 | +0.06(+0.18%) |
Jan 10, 2006 | 36.13 | 36.70 | 35.70 | 36.62 | 4,720,418 | +0.28(+0.78%) |
Jan 09, 2006 | 34.37 | 36.68 | 34.21 | 36.34 | 7,020,971 | +2.11(+6.15%) |
Jan 06, 2006 | 33.51 | 34.36 | 33.19 | 34.23 | 4,456,559 | +0.41(+1.22%) |
Jan 05, 2006 | 33.15 | 34.38 | 32.92 | 33.82 | 3,875,439 | +0.77(+2.34%) |
Jan 04, 2006 | 33.38 | 33.68 | 32.94 | 33.04 | 3,823,777 | -0.47(-1.40%) |