Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.14 | 30.38 | 29.87 | 29.93 | 13,000,173 | -0.06(-0.19%) |
Mar 30, 2006 | 30.29 | 30.45 | 29.89 | 29.99 | 10,589,017 | -0.38(-1.24%) |
Mar 29, 2006 | 30.46 | 30.67 | 30.23 | 30.36 | 10,412,491 | -0.06(-0.19%) |
Mar 28, 2006 | 30.35 | 30.81 | 30.30 | 30.42 | 10,197,805 | +0.00(+0.00%) |
Mar 27, 2006 | 30.39 | 30.52 | 30.25 | 30.42 | 9,393,897 | -0.09(-0.30%) |
Mar 24, 2006 | 30.93 | 31.03 | 30.28 | 30.51 | 11,143,894 | -0.49(-1.57%) |
Mar 23, 2006 | 30.60 | 31.10 | 30.59 | 31.00 | 14,511,880 | +0.31(+1.01%) |
Mar 22, 2006 | 30.26 | 30.74 | 30.26 | 30.69 | 13,436,894 | +0.26(+0.86%) |
Mar 21, 2006 | 30.31 | 30.54 | 30.22 | 30.42 | 15,295,011 | +0.11(+0.35%) |
Mar 20, 2006 | 30.23 | 30.42 | 30.21 | 30.32 | 10,394,541 | -0.04(-0.12%) |
Mar 17, 2006 | 30.40 | 30.43 | 30.21 | 30.35 | 18,504,986 | +0.11(+0.35%) |
Mar 16, 2006 | 30.05 | 30.33 | 29.94 | 30.25 | 12,295,058 | +0.35(+1.16%) |
Mar 15, 2006 | 29.73 | 29.96 | 29.55 | 29.90 | 8,569,638 | +0.08(+0.28%) |
Mar 14, 2006 | 29.09 | 29.99 | 29.09 | 29.82 | 13,095,714 | +0.63(+2.16%) |
Mar 13, 2006 | 29.07 | 29.38 | 28.90 | 29.19 | 7,336,500 | +0.00(+0.00%) |
Mar 10, 2006 | 28.75 | 29.24 | 28.75 | 29.19 | 9,576,784 | +0.43(+1.50%) |
Mar 09, 2006 | 29.06 | 29.15 | 28.50 | 28.75 | 13,844,360 | -0.37(-1.26%) |
Mar 08, 2006 | 29.08 | 29.21 | 28.94 | 29.12 | 12,061,150 | -0.15(-0.51%) |
Mar 07, 2006 | 29.47 | 29.48 | 29.19 | 29.27 | 8,071,012 | -0.24(-0.82%) |
Mar 06, 2006 | 29.83 | 29.84 | 29.39 | 29.51 | 8,508,441 | -0.35(-1.16%) |
Mar 03, 2006 | 29.72 | 30.28 | 29.65 | 29.86 | 8,702,068 | -0.06(-0.21%) |
Mar 02, 2006 | 29.84 | 30.06 | 29.58 | 29.92 | 16,352,471 | -0.21(-0.70%) |
Mar 01, 2006 | 29.82 | 30.21 | 29.36 | 30.13 | 13,620,063 | +0.31(+1.04%) |
Feb 28, 2006 | 30.04 | 30.01 | 29.50 | 29.82 | 17,303,648 | -0.21(-0.71%) |
Feb 27, 2006 | 29.59 | 30.23 | 29.54 | 30.04 | 13,713,767 | +0.58(+1.97%) |
Feb 24, 2006 | 29.58 | 29.62 | 29.05 | 29.46 | 10,281,757 | +0.04(+0.12%) |
Feb 23, 2006 | 29.67 | 29.98 | 29.33 | 29.42 | 11,747,389 | -0.21(-0.72%) |
Feb 22, 2006 | 29.81 | 29.86 | 29.12 | 29.63 | 14,153,033 | +0.01(+0.02%) |
Feb 21, 2006 | 30.42 | 30.42 | 29.51 | 29.62 | 21,533,630 | +0.01(+0.02%) |
Feb 17, 2006 | 29.61 | 29.67 | 29.26 | 29.62 | 12,116,129 | +0.00(+0.00%) |
Feb 16, 2006 | 29.44 | 29.68 | 29.25 | 29.62 | 10,996,058 | +0.23(+0.79%) |
Feb 15, 2006 | 29.08 | 29.55 | 28.87 | 29.38 | 14,336,061 | +0.28(+0.97%) |
Feb 14, 2006 | 28.27 | 29.16 | 28.18 | 29.10 | 18,248,888 | +1.01(+3.60%) |
Feb 13, 2006 | 27.61 | 28.25 | 27.61 | 28.09 | 9,143,313 | +0.34(+1.22%) |
Feb 10, 2006 | 27.56 | 27.82 | 27.38 | 27.75 | 8,815,418 | +0.12(+0.44%) |
Feb 09, 2006 | 27.75 | 27.95 | 27.56 | 27.63 | 9,878,673 | -0.16(-0.56%) |
Feb 08, 2006 | 27.59 | 27.85 | 27.50 | 27.79 | 10,236,530 | +0.38(+1.39%) |
Feb 07, 2006 | 27.83 | 27.91 | 27.24 | 27.40 | 15,760,706 | -0.54(-1.92%) |
Feb 06, 2006 | 28.14 | 28.32 | 27.79 | 27.94 | 10,746,745 | -0.23(-0.83%) |
Feb 03, 2006 | 28.20 | 28.27 | 27.88 | 28.17 | 10,685,406 | -0.10(-0.35%) |
Feb 02, 2006 | 28.27 | 28.47 | 28.17 | 28.27 | 10,378,571 | -0.19(-0.67%) |
Feb 01, 2006 | 28.62 | 28.71 | 28.24 | 28.46 | 9,804,896 | -0.23(-0.79%) |
Jan 31, 2006 | 28.30 | 28.91 | 28.17 | 28.69 | 15,281,160 | +0.39(+1.37%) |
Jan 30, 2006 | 28.30 | 28.51 | 28.10 | 28.30 | 7,996,388 | +0.00(+0.00%) |
Jan 27, 2006 | 28.58 | 28.81 | 28.14 | 28.30 | 11,579,061 | -0.28(-0.99%) |
Jan 26, 2006 | 28.29 | 28.70 | 28.33 | 28.58 | 10,288,824 | +0.30(+1.05%) |
Jan 25, 2006 | 28.62 | 28.77 | 28.15 | 28.29 | 11,443,380 | -0.33(-1.16%) |
Jan 24, 2006 | 28.10 | 28.62 | 28.10 | 28.62 | 15,392,531 | +0.54(+1.92%) |
Jan 23, 2006 | 28.58 | 28.71 | 28.05 | 28.08 | 13,151,259 | -0.34(-1.20%) |
Jan 20, 2006 | 29.12 | 29.20 | 28.39 | 28.42 | 21,250,396 | -0.79(-2.69%) |
Jan 19, 2006 | 29.65 | 29.71 | 29.10 | 29.21 | 17,333,752 | -0.44(-1.48%) |
Jan 18, 2006 | 29.41 | 29.79 | 29.28 | 29.65 | 10,005,732 | +0.23(+0.79%) |
Jan 17, 2006 | 29.36 | 29.63 | 29.26 | 29.41 | 9,006,784 | -0.24(-0.81%) |
Jan 13, 2006 | 29.65 | 30.13 | 29.35 | 29.65 | 11,833,179 | -0.45(-1.50%) |
Jan 12, 2006 | 30.21 | 30.39 | 30.06 | 30.11 | 12,034,862 | -0.28(-0.93%) |
Jan 11, 2006 | 29.72 | 30.57 | 29.65 | 30.39 | 17,120,762 | +0.81(+2.75%) |
Jan 10, 2006 | 29.04 | 30.06 | 29.02 | 29.58 | 21,324,172 | +0.69(+2.40%) |
Jan 09, 2006 | 28.87 | 29.08 | 28.48 | 28.88 | 11,668,949 | +0.31(+1.09%) |
Jan 06, 2006 | 28.48 | 28.66 | 28.37 | 28.57 | 12,960,599 | +0.21(+0.75%) |
Jan 05, 2006 | 28.37 | 28.56 | 28.17 | 28.36 | 13,416,401 | -0.28(-0.99%) |
Jan 04, 2006 | 28.97 | 29.04 | 28.46 | 28.64 | 13,358,313 | -0.54(-1.84%) |