Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.76 | 30.84 | 30.44 | 30.61 | 13,946,138 | -0.29(-0.92%) |
Mar 30, 2006 | 31.02 | 31.30 | 30.83 | 30.89 | 12,787,369 | -0.06(-0.20%) |
Mar 29, 2006 | 30.38 | 31.06 | 30.38 | 30.96 | 13,868,293 | +0.41(+1.33%) |
Mar 28, 2006 | 30.87 | 31.08 | 30.53 | 30.55 | 16,573,350 | -0.18(-0.60%) |
Mar 27, 2006 | 30.54 | 30.84 | 30.27 | 30.73 | 13,819,048 | +0.34(+1.11%) |
Mar 24, 2006 | 29.94 | 30.52 | 29.91 | 30.40 | 18,070,962 | +0.50(+1.66%) |
Mar 23, 2006 | 29.91 | 30.03 | 29.67 | 29.90 | 13,980,230 | +0.07(+0.25%) |
Mar 22, 2006 | 29.79 | 30.22 | 29.70 | 29.83 | 12,118,965 | -0.04(-0.14%) |
Mar 21, 2006 | 29.88 | 30.15 | 29.65 | 29.87 | 11,802,472 | -0.09(-0.32%) |
Mar 20, 2006 | 30.09 | 30.32 | 29.91 | 29.96 | 13,024,691 | -0.23(-0.75%) |
Mar 17, 2006 | 30.61 | 30.64 | 30.11 | 30.19 | 17,777,196 | -0.30(-0.97%) |
Mar 16, 2006 | 29.84 | 30.64 | 29.71 | 30.49 | 21,312,976 | +0.65(+2.19%) |
Mar 15, 2006 | 29.83 | 29.88 | 29.40 | 29.83 | 16,554,220 | +0.08(+0.27%) |
Mar 14, 2006 | 29.14 | 29.81 | 29.05 | 29.75 | 19,189,576 | +0.62(+2.12%) |
Mar 13, 2006 | 28.79 | 29.24 | 28.65 | 29.13 | 20,049,468 | +0.58(+2.03%) |
Mar 10, 2006 | 28.59 | 28.83 | 28.38 | 28.55 | 21,050,274 | -0.20(-0.68%) |
Mar 09, 2006 | 29.29 | 29.36 | 28.75 | 28.75 | 22,209,990 | -0.35(-1.22%) |
Mar 08, 2006 | 29.21 | 29.37 | 28.59 | 29.10 | 26,876,886 | -0.11(-0.36%) |
Mar 07, 2006 | 29.49 | 29.53 | 29.01 | 29.21 | 20,423,350 | -0.40(-1.34%) |
Mar 06, 2006 | 29.96 | 30.02 | 29.49 | 29.60 | 16,314,246 | -0.48(-1.58%) |
Mar 03, 2006 | 30.00 | 30.33 | 29.92 | 30.08 | 17,943,114 | -0.02(-0.07%) |
Mar 02, 2006 | 30.22 | 30.41 | 29.83 | 30.10 | 19,048,850 | -0.12(-0.40%) |
Mar 01, 2006 | 29.95 | 30.25 | 29.90 | 30.22 | 14,039,135 | +0.40(+1.35%) |
Feb 28, 2006 | 30.15 | 30.01 | 29.69 | 29.82 | 16,777,338 | -0.33(-1.09%) |
Feb 27, 2006 | 30.44 | 30.47 | 30.12 | 30.15 | 11,756,826 | -0.29(-0.95%) |
Feb 24, 2006 | 30.39 | 30.61 | 30.31 | 30.44 | 16,022,755 | +0.27(+0.89%) |
Feb 23, 2006 | 30.15 | 30.49 | 29.98 | 30.17 | 17,487,220 | -0.05(-0.17%) |
Feb 22, 2006 | 30.57 | 30.57 | 30.05 | 30.22 | 14,439,154 | -0.35(-1.14%) |
Feb 21, 2006 | 30.62 | 30.83 | 30.35 | 30.57 | 18,192,936 | +0.39(+1.28%) |
Feb 17, 2006 | 29.98 | 30.30 | 29.72 | 30.18 | 20,631,692 | +0.46(+1.55%) |
Feb 16, 2006 | 29.62 | 29.88 | 29.55 | 29.72 | 20,092,082 | +0.18(+0.61%) |
Feb 15, 2006 | 29.49 | 29.76 | 29.30 | 29.55 | 22,615,692 | +0.13(+0.43%) |
Feb 14, 2006 | 29.49 | 29.72 | 29.25 | 29.42 | 23,536,948 | -0.48(-1.59%) |
Feb 13, 2006 | 29.90 | 30.75 | 29.75 | 29.89 | 15,330,297 | +0.01(+0.02%) |
Feb 10, 2006 | 30.26 | 30.83 | 29.57 | 29.89 | 22,975,746 | -0.15(-0.51%) |
Feb 09, 2006 | 30.69 | 31.13 | 29.95 | 30.04 | 21,150,846 | -0.52(-1.71%) |
Feb 08, 2006 | 30.49 | 30.72 | 29.99 | 30.56 | 18,804,142 | +0.08(+0.26%) |
Feb 07, 2006 | 30.91 | 30.91 | 30.41 | 30.49 | 18,804,710 | -0.58(-1.87%) |
Feb 06, 2006 | 30.62 | 31.37 | 30.62 | 31.07 | 18,768,722 | +0.71(+2.33%) |
Feb 03, 2006 | 30.69 | 30.99 | 30.29 | 30.36 | 21,354,834 | -0.53(-1.73%) |
Feb 02, 2006 | 31.00 | 31.18 | 30.49 | 30.89 | 17,316,568 | -0.10(-0.32%) |
Feb 01, 2006 | 31.35 | 31.57 | 30.94 | 30.99 | 21,065,616 | -0.36(-1.15%) |
Jan 31, 2006 | 31.89 | 32.00 | 31.29 | 31.35 | 28,915,622 | -0.72(-2.26%) |
Jan 30, 2006 | 32.13 | 32.13 | 31.58 | 32.07 | 23,912,156 | +0.20(+0.61%) |
Jan 27, 2006 | 31.73 | 32.08 | 31.57 | 31.88 | 31,607,230 | +0.08(+0.27%) |
Jan 26, 2006 | 32.47 | 32.47 | 31.74 | 31.79 | 27,315,922 | -0.55(-1.70%) |
Jan 25, 2006 | 32.89 | 33.02 | 31.96 | 32.34 | 23,574,640 | -0.42(-1.27%) |
Jan 24, 2006 | 32.76 | 33.11 | 32.63 | 32.76 | 15,910,060 | -0.08(-0.26%) |
Jan 23, 2006 | 32.25 | 32.94 | 31.95 | 32.85 | 16,975,832 | +0.58(+1.78%) |
Jan 20, 2006 | 32.73 | 32.96 | 32.07 | 32.27 | 21,194,030 | -0.25(-0.78%) |
Jan 19, 2006 | 31.89 | 32.60 | 31.79 | 32.52 | 14,920,996 | +0.37(+1.15%) |
Jan 18, 2006 | 32.72 | 32.73 | 31.92 | 32.15 | 17,208,988 | -0.51(-1.55%) |
Jan 17, 2006 | 32.06 | 32.68 | 32.06 | 32.66 | 16,576,191 | +0.79(+2.49%) |
Jan 13, 2006 | 31.62 | 32.01 | 31.55 | 31.87 | 11,113,992 | +0.25(+0.78%) |
Jan 12, 2006 | 31.68 | 31.99 | 31.47 | 31.62 | 14,271,911 | +0.03(+0.08%) |
Jan 11, 2006 | 31.27 | 31.68 | 30.97 | 31.59 | 12,218,970 | +0.32(+1.01%) |
Jan 10, 2006 | 31.02 | 31.40 | 31.02 | 31.28 | 13,199,510 | +0.15(+0.49%) |
Jan 09, 2006 | 31.41 | 31.46 | 30.91 | 31.12 | 12,201,924 | -0.16(-0.51%) |
Jan 06, 2006 | 31.12 | 31.45 | 30.93 | 31.28 | 18,199,756 | +0.56(+1.82%) |
Jan 05, 2006 | 30.98 | 31.13 | 30.54 | 30.72 | 16,354,589 | -0.38(-1.22%) |
Jan 04, 2006 | 31.19 | 31.19 | 30.85 | 31.10 | 16,740,782 | -0.09(-0.29%) |