Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 39.74 | 39.88 | 39.20 | 39.34 | 1,966,865 | -0.25(-0.63%) |
Mar 30, 2006 | 40.00 | 40.22 | 38.66 | 39.59 | 3,838,251 | -0.22(-0.55%) |
Mar 29, 2006 | 37.76 | 40.00 | 37.21 | 39.81 | 5,593,692 | +1.75(+4.60%) |
Mar 28, 2006 | 38.39 | 38.39 | 37.78 | 38.06 | 2,773,109 | -0.53(-1.37%) |
Mar 27, 2006 | 38.49 | 38.70 | 37.62 | 38.59 | 2,955,824 | +0.35(+0.92%) |
Mar 24, 2006 | 37.53 | 38.38 | 37.28 | 38.24 | 3,301,708 | +1.09(+2.93%) |
Mar 23, 2006 | 37.30 | 37.71 | 36.73 | 37.15 | 4,107,600 | +0.37(+1.01%) |
Mar 22, 2006 | 35.77 | 36.82 | 35.65 | 36.78 | 3,975,100 | +0.56(+1.55%) |
Mar 21, 2006 | 35.80 | 36.65 | 35.15 | 36.22 | 10,716,360 | +1.82(+5.29%) |
Mar 20, 2006 | 34.63 | 35.00 | 34.23 | 34.40 | 4,690,162 | +0.87(+2.59%) |
Mar 17, 2006 | 34.20 | 34.60 | 33.00 | 33.53 | 7,868,279 | +1.78(+5.61%) |
Mar 16, 2006 | 32.52 | 32.68 | 31.62 | 31.75 | 1,233,622 | -0.61(-1.89%) |
Mar 15, 2006 | 32.40 | 32.84 | 32.06 | 32.36 | 1,679,171 | +0.39(+1.22%) |
Mar 14, 2006 | 31.50 | 32.11 | 31.34 | 31.97 | 1,490,197 | +0.58(+1.85%) |
Mar 13, 2006 | 31.65 | 31.94 | 31.21 | 31.39 | 1,278,197 | +0.03(+0.10%) |
Mar 10, 2006 | 30.58 | 31.52 | 30.42 | 31.36 | 2,313,655 | +0.08(+0.26%) |
Mar 09, 2006 | 32.00 | 32.64 | 31.26 | 31.28 | 1,714,341 | -0.42(-1.32%) |
Mar 08, 2006 | 31.78 | 31.95 | 30.64 | 31.70 | 2,518,839 | -0.52(-1.61%) |
Mar 07, 2006 | 32.96 | 33.15 | 32.02 | 32.22 | 2,270,506 | -1.12(-3.36%) |
Mar 06, 2006 | 33.14 | 34.00 | 33.02 | 33.34 | 4,024,118 | +1.13(+3.51%) |
Mar 03, 2006 | 32.40 | 32.85 | 32.01 | 32.21 | 1,916,114 | -0.53(-1.62%) |
Mar 02, 2006 | 32.90 | 33.70 | 32.51 | 32.74 | 3,230,197 | -0.10(-0.30%) |
Mar 01, 2006 | 31.24 | 33.08 | 31.11 | 32.84 | 5,129,747 | +1.79(+5.76%) |
Feb 28, 2006 | 31.31 | 31.98 | 30.25 | 31.05 | 3,786,725 | -0.26(-0.83%) |
Feb 27, 2006 | 31.44 | 32.15 | 31.11 | 31.31 | 2,510,495 | +0.09(+0.29%) |
Feb 24, 2006 | 32.13 | 32.33 | 30.62 | 31.22 | 5,156,113 | -0.83(-2.59%) |
Feb 23, 2006 | 29.10 | 32.28 | 28.75 | 32.05 | 12,406,597 | +3.79(+13.41%) |
Feb 22, 2006 | 28.00 | 29.13 | 26.89 | 28.26 | 4,658,022 | +0.01(+0.04%) |
Feb 21, 2006 | 29.95 | 30.16 | 27.89 | 28.25 | 4,823,771 | -1.43(-4.82%) |
Feb 17, 2006 | 29.38 | 29.95 | 29.04 | 29.68 | 3,029,738 | +0.05(+0.17%) |
Feb 16, 2006 | 28.65 | 30.01 | 28.60 | 29.63 | 4,492,800 | +1.38(+4.88%) |
Feb 15, 2006 | 27.83 | 28.54 | 27.53 | 28.25 | 2,320,367 | +0.53(+1.91%) |
Feb 14, 2006 | 27.65 | 27.88 | 27.20 | 27.72 | 2,080,891 | +0.08(+0.29%) |
Feb 13, 2006 | 27.50 | 28.24 | 27.26 | 27.64 | 2,250,624 | +0.12(+0.44%) |
Feb 10, 2006 | 27.98 | 28.45 | 26.80 | 27.52 | 4,467,370 | -0.59(-2.10%) |
Feb 09, 2006 | 29.00 | 29.47 | 27.85 | 28.11 | 3,192,905 | -0.72(-2.50%) |
Feb 08, 2006 | 27.98 | 29.06 | 27.65 | 28.83 | 3,718,909 | +0.12(+0.42%) |
Feb 07, 2006 | 29.69 | 29.94 | 28.35 | 28.71 | 5,563,821 | -0.45(-1.54%) |
Feb 06, 2006 | 27.51 | 29.26 | 27.43 | 29.16 | 7,931,578 | +1.98(+7.28%) |
Feb 03, 2006 | 26.98 | 27.94 | 26.44 | 27.18 | 6,372,997 | +0.18(+0.67%) |
Feb 02, 2006 | 26.65 | 28.48 | 26.22 | 27.00 | 11,210,964 | -0.32(-1.17%) |
Feb 01, 2006 | 28.33 | 28.90 | 26.89 | 27.32 | 10,438,793 | -1.92(-6.57%) |
Jan 31, 2006 | 31.01 | 31.14 | 28.80 | 29.24 | 9,300,227 | -1.88(-6.04%) |
Jan 30, 2006 | 31.53 | 31.75 | 30.36 | 31.12 | 6,770,021 | -0.90(-2.81%) |
Jan 27, 2006 | 34.65 | 34.74 | 30.50 | 32.02 | 10,652,671 | -2.90(-8.30%) |
Jan 26, 2006 | 34.87 | 35.19 | 34.36 | 34.92 | 3,499,738 | +0.17(+0.49%) |
Jan 25, 2006 | 35.63 | 35.74 | 34.18 | 34.75 | 5,199,359 | -0.16(-0.46%) |
Jan 24, 2006 | 34.69 | 35.48 | 33.61 | 34.91 | 7,310,258 | +0.07(+0.20%) |
Jan 23, 2006 | 35.87 | 36.00 | 34.75 | 34.84 | 11,793,004 | +0.80(+2.35%) |
Jan 20, 2006 | 33.98 | 34.71 | 33.20 | 34.04 | 11,704,716 | +0.12(+0.35%) |
Jan 19, 2006 | 34.56 | 35.16 | 32.36 | 33.92 | 12,890,346 | -0.16(-0.47%) |
Jan 18, 2006 | 32.36 | 35.25 | 32.12 | 34.08 | 15,668,534 | -0.19(-0.55%) |
Jan 17, 2006 | 35.51 | 36.15 | 33.85 | 34.27 | 18,582,320 | +0.02(+0.06%) |
Jan 13, 2006 | 32.90 | 34.42 | 31.51 | 34.25 | 20,226,336 | +0.53(+1.57%) |
Jan 12, 2006 | 33.14 | 33.90 | 32.16 | 33.72 | 21,958,700 | +1.52(+4.72%) |
Jan 11, 2006 | 30.04 | 34.82 | 30.01 | 32.20 | 41,449,624 | +3.89(+13.74%) |
Jan 10, 2006 | 27.75 | 28.75 | 27.38 | 28.31 | 11,074,516 | +0.11(+0.41%) |
Jan 09, 2006 | 23.12 | 28.81 | 22.87 | 28.20 | 24,846,784 | +5.25(+22.91%) |
Jan 06, 2006 | 22.24 | 23.00 | 21.79 | 22.94 | 5,002,402 | +0.71(+3.19%) |
Jan 05, 2006 | 22.67 | 22.75 | 21.12 | 22.23 | 18,829,696 | +3.74(+20.23%) |
Jan 04, 2006 | 18.32 | 18.50 | 18.02 | 18.49 | 2,884,490 | +0.29(+1.59%) |