Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.34 | 35.56 | 34.90 | 34.97 | 7,192,596 | -0.50(-1.40%) |
Mar 30, 2006 | 35.72 | 35.94 | 35.30 | 35.47 | 7,631,454 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.03 | 35.71 | 35.84 | 5,739,354 | +0.03(+0.09%) |
Mar 28, 2006 | 35.69 | 36.11 | 35.69 | 35.81 | 4,599,157 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.71 | 35.75 | 3,925,330 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.20 | 35.66 | 36.12 | 5,614,136 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.64 | 35.86 | 6,197,396 | -0.15(-0.43%) |
Mar 22, 2006 | 35.88 | 36.27 | 35.71 | 36.02 | 6,761,621 | +0.13(+0.37%) |
Mar 21, 2006 | 36.01 | 36.26 | 35.63 | 35.88 | 8,726,145 | -0.11(-0.32%) |
Mar 20, 2006 | 36.08 | 36.24 | 35.82 | 35.99 | 4,123,269 | -0.16(-0.45%) |
Mar 17, 2006 | 36.27 | 36.34 | 36.04 | 36.16 | 5,390,767 | +0.03(+0.09%) |
Mar 16, 2006 | 36.31 | 36.43 | 36.07 | 36.12 | 3,678,165 | +0.00(+0.00%) |
Mar 15, 2006 | 36.75 | 36.78 | 35.82 | 36.12 | 6,388,346 | -0.55(-1.50%) |
Mar 14, 2006 | 35.75 | 36.72 | 35.75 | 36.67 | 5,720,170 | +0.79(+2.21%) |
Mar 13, 2006 | 35.94 | 36.03 | 35.74 | 35.88 | 4,496,990 | +0.03(+0.09%) |
Mar 10, 2006 | 35.47 | 36.16 | 35.44 | 35.85 | 5,373,962 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.47 | 3,958,939 | -0.42(-1.16%) |
Mar 08, 2006 | 35.54 | 36.16 | 35.44 | 35.89 | 4,861,936 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.34 | 35.54 | 6,625,398 | -0.07(-0.21%) |
Mar 06, 2006 | 35.91 | 36.07 | 35.50 | 35.62 | 6,304,917 | -0.28(-0.79%) |
Mar 03, 2006 | 35.94 | 36.32 | 35.84 | 35.90 | 6,063,107 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.91 | 36.12 | 5,984,734 | -0.58(-1.58%) |
Mar 01, 2006 | 36.71 | 36.92 | 36.33 | 36.69 | 5,196,842 | +0.11(+0.31%) |
Feb 28, 2006 | 37.31 | 37.21 | 36.49 | 36.58 | 7,000,754 | -0.73(-1.95%) |
Feb 27, 2006 | 36.53 | 37.53 | 36.48 | 37.31 | 5,499,180 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.21 | 36.34 | 4,221,272 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.09 | 36.52 | 36.65 | 6,310,717 | -0.06(-0.16%) |
Feb 22, 2006 | 36.26 | 36.98 | 36.16 | 36.71 | 6,122,295 | +0.63(+1.75%) |
Feb 21, 2006 | 36.49 | 36.71 | 35.99 | 36.08 | 6,873,305 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.83 | 36.36 | 36.52 | 7,714,734 | -0.19(-0.51%) |
Feb 16, 2006 | 36.92 | 37.32 | 36.41 | 36.71 | 8,800,800 | -0.81(-2.17%) |
Feb 15, 2006 | 37.05 | 37.58 | 36.77 | 37.52 | 5,352,695 | +0.25(+0.67%) |
Feb 14, 2006 | 36.49 | 37.28 | 36.32 | 37.27 | 5,126,203 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.87 | 36.48 | 36.67 | 2,904,848 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.83 | 36.11 | 36.72 | 5,972,539 | +0.42(+1.17%) |
Feb 09, 2006 | 36.32 | 36.55 | 36.14 | 36.30 | 5,634,510 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,180,781 | -0.17(-0.48%) |
Feb 07, 2006 | 37.01 | 37.10 | 36.43 | 36.52 | 5,246,364 | -0.46(-1.25%) |
Feb 06, 2006 | 37.12 | 37.31 | 36.87 | 36.98 | 6,371,690 | +0.03(+0.07%) |
Feb 03, 2006 | 36.79 | 37.23 | 36.55 | 36.96 | 5,702,919 | -0.18(-0.49%) |
Feb 02, 2006 | 36.92 | 37.48 | 36.11 | 37.14 | 8,426,335 | +0.33(+0.90%) |
Feb 01, 2006 | 36.71 | 37.10 | 36.36 | 36.81 | 5,334,106 | -0.01(-0.02%) |
Jan 31, 2006 | 36.68 | 36.87 | 36.39 | 36.82 | 5,914,838 | +0.26(+0.70%) |
Jan 30, 2006 | 36.57 | 36.84 | 36.49 | 36.56 | 4,058,876 | +0.13(+0.37%) |
Jan 27, 2006 | 36.82 | 36.94 | 36.32 | 36.43 | 5,746,939 | +0.18(+0.50%) |
Jan 26, 2006 | 36.98 | 37.06 | 35.97 | 36.24 | 8,181,550 | -0.61(-1.64%) |
Jan 25, 2006 | 36.75 | 37.15 | 36.55 | 36.85 | 6,938,443 | +0.37(+1.01%) |
Jan 24, 2006 | 36.30 | 36.74 | 36.04 | 36.48 | 9,675,689 | +1.01(+2.84%) |
Jan 23, 2006 | 35.99 | 36.14 | 35.34 | 35.47 | 6,067,717 | -0.56(-1.55%) |
Jan 20, 2006 | 36.71 | 36.76 | 36.03 | 36.03 | 6,194,422 | -0.56(-1.54%) |
Jan 19, 2006 | 36.73 | 36.80 | 36.32 | 36.59 | 4,555,881 | +0.32(+0.89%) |
Jan 18, 2006 | 36.08 | 36.48 | 36.02 | 36.27 | 5,808,061 | -0.11(-0.30%) |
Jan 17, 2006 | 36.49 | 36.57 | 36.20 | 36.38 | 4,039,543 | -0.19(-0.51%) |
Jan 13, 2006 | 36.42 | 36.78 | 36.36 | 36.57 | 3,675,935 | +0.30(+0.83%) |
Jan 12, 2006 | 36.50 | 36.50 | 36.03 | 36.26 | 3,832,829 | -0.28(-0.75%) |
Jan 11, 2006 | 36.25 | 36.54 | 36.07 | 36.54 | 5,629,751 | +0.00(+0.00%) |
Jan 10, 2006 | 36.53 | 36.67 | 36.41 | 36.54 | 5,325,035 | -0.04(-0.11%) |
Jan 09, 2006 | 36.45 | 36.75 | 36.41 | 36.58 | 5,434,637 | +0.05(+0.13%) |
Jan 06, 2006 | 36.90 | 36.93 | 36.26 | 36.53 | 6,049,574 | -0.11(-0.29%) |
Jan 05, 2006 | 37.00 | 37.27 | 36.41 | 36.64 | 7,999,226 | -0.11(-0.29%) |
Jan 04, 2006 | 36.67 | 36.82 | 36.43 | 36.75 | 6,029,348 | -0.05(-0.13%) |