Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.41 | 31.82 | 31.38 | 31.54 | 607,157 | +0.10(+0.32%) |
Mar 30, 2006 | 31.47 | 31.76 | 31.18 | 31.44 | 526,628 | -0.11(-0.35%) |
Mar 29, 2006 | 31.84 | 31.84 | 31.23 | 31.55 | 837,410 | -0.23(-0.72%) |
Mar 28, 2006 | 31.87 | 32.17 | 31.58 | 31.78 | 827,846 | -0.17(-0.53%) |
Mar 27, 2006 | 32.01 | 32.08 | 31.82 | 31.94 | 472,903 | -0.17(-0.53%) |
Mar 24, 2006 | 31.97 | 32.21 | 31.95 | 32.11 | 579,291 | +0.08(+0.26%) |
Mar 23, 2006 | 32.24 | 32.24 | 31.86 | 32.03 | 551,425 | -0.26(-0.81%) |
Mar 22, 2006 | 32.17 | 32.29 | 31.90 | 32.29 | 713,192 | +0.02(+0.05%) |
Mar 21, 2006 | 32.22 | 32.60 | 32.05 | 32.28 | 1,088,326 | +0.04(+0.13%) |
Mar 20, 2006 | 32.23 | 32.41 | 32.01 | 32.23 | 568,664 | -0.07(-0.21%) |
Mar 17, 2006 | 32.47 | 32.70 | 32.26 | 32.30 | 660,057 | -0.01(-0.03%) |
Mar 16, 2006 | 32.37 | 32.44 | 32.13 | 32.31 | 693,118 | +0.01(+0.03%) |
Mar 15, 2006 | 32.54 | 32.56 | 32.08 | 32.30 | 864,332 | -0.33(-1.01%) |
Mar 14, 2006 | 32.14 | 32.66 | 32.05 | 32.63 | 769,987 | +0.41(+1.26%) |
Mar 13, 2006 | 32.00 | 32.30 | 31.97 | 32.22 | 659,230 | +0.23(+0.71%) |
Mar 10, 2006 | 31.42 | 32.01 | 31.42 | 32.00 | 677,060 | +0.59(+1.89%) |
Mar 09, 2006 | 31.39 | 31.64 | 31.30 | 31.40 | 561,697 | +0.15(+0.49%) |
Mar 08, 2006 | 31.08 | 31.36 | 30.89 | 31.25 | 388,122 | +0.13(+0.41%) |
Mar 07, 2006 | 30.94 | 31.12 | 30.86 | 31.12 | 868,464 | +0.02(+0.05%) |
Mar 06, 2006 | 31.06 | 31.33 | 30.91 | 31.11 | 444,092 | -0.07(-0.22%) |
Mar 03, 2006 | 31.10 | 31.49 | 31.01 | 31.17 | 384,698 | -0.05(-0.16%) |
Mar 02, 2006 | 31.26 | 31.42 | 31.11 | 31.23 | 417,760 | -0.25(-0.81%) |
Mar 01, 2006 | 31.08 | 31.52 | 31.06 | 31.48 | 431,929 | +0.45(+1.45%) |
Feb 28, 2006 | 31.70 | 31.74 | 30.98 | 31.03 | 1,062,467 | -0.67(-2.11%) |
Feb 27, 2006 | 31.07 | 31.81 | 30.96 | 31.70 | 1,235,688 | +0.76(+2.46%) |
Feb 24, 2006 | 31.29 | 31.35 | 30.84 | 30.94 | 933,762 | -0.29(-0.92%) |
Feb 23, 2006 | 30.94 | 31.70 | 30.78 | 31.23 | 818,990 | +0.18(+0.57%) |
Feb 22, 2006 | 31.04 | 31.17 | 30.78 | 31.05 | 679,894 | +0.14(+0.44%) |
Feb 21, 2006 | 31.22 | 31.39 | 30.66 | 30.91 | 804,820 | -0.38(-1.22%) |
Feb 17, 2006 | 31.34 | 31.49 | 31.08 | 31.29 | 949,348 | -0.14(-0.46%) |
Feb 16, 2006 | 31.00 | 31.47 | 30.71 | 31.44 | 1,134,377 | +0.40(+1.28%) |
Feb 15, 2006 | 30.83 | 31.14 | 30.80 | 31.04 | 972,491 | +0.08(+0.27%) |
Feb 14, 2006 | 31.03 | 31.24 | 30.86 | 30.95 | 926,795 | -0.07(-0.22%) |
Feb 13, 2006 | 31.01 | 31.18 | 30.84 | 31.02 | 772,349 | +0.01(+0.03%) |
Feb 10, 2006 | 31.08 | 31.21 | 30.95 | 31.01 | 705,989 | -0.07(-0.22%) |
Feb 09, 2006 | 31.25 | 31.26 | 31.04 | 31.08 | 1,143,705 | +0.01(+0.03%) |
Feb 08, 2006 | 31.51 | 31.58 | 30.84 | 31.07 | 1,347,153 | -0.44(-1.40%) |
Feb 07, 2006 | 31.99 | 32.11 | 31.39 | 31.51 | 1,155,985 | -0.48(-1.51%) |
Feb 06, 2006 | 32.31 | 32.35 | 31.94 | 32.00 | 867,756 | -0.36(-1.10%) |
Feb 03, 2006 | 32.94 | 32.99 | 32.14 | 32.35 | 1,491,917 | +0.45(+1.41%) |
Feb 02, 2006 | 32.35 | 32.48 | 31.64 | 31.90 | 1,520,492 | -1.03(-3.14%) |
Feb 01, 2006 | 32.30 | 33.00 | 32.22 | 32.94 | 753,338 | +0.48(+1.49%) |
Jan 31, 2006 | 32.21 | 32.61 | 32.18 | 32.45 | 793,721 | +0.14(+0.45%) |
Jan 30, 2006 | 32.41 | 32.47 | 32.21 | 32.31 | 936,832 | -0.14(-0.44%) |
Jan 27, 2006 | 32.50 | 32.61 | 32.35 | 32.45 | 623,334 | +0.08(+0.26%) |
Jan 26, 2006 | 32.14 | 32.62 | 32.27 | 32.37 | 804,466 | +0.23(+0.71%) |
Jan 25, 2006 | 32.44 | 32.57 | 31.90 | 32.14 | 663,127 | -0.36(-1.09%) |
Jan 24, 2006 | 32.52 | 32.65 | 32.28 | 32.50 | 975,443 | -0.09(-0.29%) |
Jan 23, 2006 | 32.70 | 32.90 | 32.49 | 32.59 | 467,235 | -0.21(-0.65%) |
Jan 20, 2006 | 33.03 | 33.22 | 32.75 | 32.80 | 1,424,377 | -0.19(-0.56%) |
Jan 19, 2006 | 33.16 | 33.27 | 32.88 | 32.99 | 494,629 | -0.09(-0.28%) |
Jan 18, 2006 | 33.16 | 33.27 | 32.99 | 33.08 | 872,833 | -0.20(-0.61%) |
Jan 17, 2006 | 32.71 | 33.38 | 32.71 | 33.28 | 1,468,892 | +0.44(+1.34%) |
Jan 13, 2006 | 33.01 | 33.03 | 32.71 | 32.84 | 354,352 | -0.09(-0.28%) |
Jan 12, 2006 | 33.09 | 33.09 | 32.77 | 32.94 | 774,710 | -0.26(-0.79%) |
Jan 11, 2006 | 32.94 | 33.38 | 32.90 | 33.20 | 1,189,401 | +0.33(+1.00%) |
Jan 10, 2006 | 32.41 | 32.88 | 32.39 | 32.87 | 498,171 | +0.26(+0.81%) |
Jan 09, 2006 | 32.28 | 32.61 | 32.17 | 32.61 | 1,046,290 | +0.34(+1.05%) |
Jan 06, 2006 | 32.17 | 32.32 | 31.93 | 32.27 | 1,007,206 | +0.30(+0.93%) |
Jan 05, 2006 | 32.19 | 32.45 | 31.89 | 31.97 | 985,362 | -0.31(-0.97%) |
Jan 04, 2006 | 32.61 | 32.64 | 32.10 | 32.28 | 1,134,140 | -0.32(-0.99%) |