Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.02 | 35.25 | 34.58 | 34.65 | 8,202,408 | -0.47(-1.34%) |
Mar 30, 2006 | 35.02 | 35.52 | 34.86 | 35.12 | 5,626,656 | -0.17(-0.48%) |
Mar 29, 2006 | 35.14 | 35.29 | 34.62 | 35.29 | 10,083,068 | -0.04(-0.11%) |
Mar 28, 2006 | 35.83 | 36.15 | 35.09 | 35.32 | 12,169,303 | -1.43(-3.90%) |
Mar 27, 2006 | 36.88 | 36.95 | 36.47 | 36.76 | 5,092,608 | -0.12(-0.32%) |
Mar 24, 2006 | 36.62 | 37.12 | 36.54 | 36.88 | 6,834,090 | +0.51(+1.41%) |
Mar 23, 2006 | 36.51 | 36.57 | 36.09 | 36.36 | 4,342,771 | -0.28(-0.77%) |
Mar 22, 2006 | 36.18 | 36.77 | 36.08 | 36.65 | 5,836,541 | +0.74(+2.06%) |
Mar 21, 2006 | 36.15 | 36.25 | 35.88 | 35.91 | 4,545,153 | -0.07(-0.19%) |
Mar 20, 2006 | 36.21 | 36.32 | 35.94 | 35.98 | 4,801,164 | +0.21(+0.58%) |
Mar 17, 2006 | 36.04 | 36.06 | 35.68 | 35.77 | 5,478,700 | -0.09(-0.24%) |
Mar 16, 2006 | 35.85 | 35.95 | 35.57 | 35.86 | 4,032,333 | +0.16(+0.46%) |
Mar 15, 2006 | 35.90 | 35.96 | 35.37 | 35.69 | 6,441,455 | -0.36(-1.01%) |
Mar 14, 2006 | 35.76 | 36.16 | 35.62 | 36.06 | 5,660,334 | +0.19(+0.54%) |
Mar 13, 2006 | 36.04 | 36.12 | 35.76 | 35.86 | 3,840,644 | -0.01(-0.02%) |
Mar 10, 2006 | 36.00 | 36.09 | 35.65 | 35.87 | 5,625,060 | +0.11(+0.30%) |
Mar 09, 2006 | 35.88 | 36.28 | 35.62 | 35.76 | 5,373,039 | -0.18(-0.49%) |
Mar 08, 2006 | 35.40 | 36.03 | 35.38 | 35.94 | 6,784,931 | +0.47(+1.32%) |
Mar 07, 2006 | 35.39 | 35.71 | 35.34 | 35.47 | 5,447,736 | +0.07(+0.19%) |
Mar 06, 2006 | 35.09 | 35.59 | 34.95 | 35.40 | 5,405,121 | +0.49(+1.42%) |
Mar 03, 2006 | 34.77 | 35.32 | 34.71 | 34.90 | 3,702,583 | -0.03(-0.07%) |
Mar 02, 2006 | 35.02 | 35.10 | 34.82 | 34.93 | 3,750,785 | -0.09(-0.25%) |
Mar 01, 2006 | 34.69 | 35.05 | 34.37 | 35.02 | 5,593,298 | +0.17(+0.49%) |
Feb 28, 2006 | 35.54 | 35.65 | 34.74 | 34.85 | 7,461,189 | -0.70(-1.96%) |
Feb 27, 2006 | 35.22 | 35.76 | 35.03 | 35.54 | 3,958,754 | +0.44(+1.27%) |
Feb 24, 2006 | 35.18 | 35.27 | 34.97 | 35.10 | 3,982,855 | +0.06(+0.16%) |
Feb 23, 2006 | 35.02 | 35.07 | 34.74 | 35.04 | 4,168,957 | -0.11(-0.30%) |
Feb 22, 2006 | 34.96 | 35.27 | 34.85 | 35.15 | 3,905,285 | +0.38(+1.08%) |
Feb 21, 2006 | 34.89 | 35.15 | 34.74 | 34.77 | 4,274,937 | -0.21(-0.61%) |
Feb 17, 2006 | 35.39 | 35.40 | 34.77 | 34.99 | 4,585,055 | -0.33(-0.92%) |
Feb 16, 2006 | 35.10 | 35.36 | 34.73 | 35.31 | 4,869,157 | +0.21(+0.61%) |
Feb 15, 2006 | 34.85 | 35.31 | 34.62 | 35.10 | 4,265,680 | +0.34(+0.97%) |
Feb 14, 2006 | 34.79 | 34.96 | 34.35 | 34.76 | 6,416,396 | +0.08(+0.24%) |
Feb 13, 2006 | 34.95 | 34.97 | 34.40 | 34.68 | 4,563,349 | -0.52(-1.48%) |
Feb 10, 2006 | 35.36 | 35.46 | 34.93 | 35.20 | 4,817,285 | -0.08(-0.21%) |
Feb 09, 2006 | 34.90 | 35.61 | 34.80 | 35.27 | 8,357,866 | +0.38(+1.08%) |
Feb 08, 2006 | 34.36 | 35.01 | 34.36 | 34.90 | 4,186,834 | +0.45(+1.31%) |
Feb 07, 2006 | 34.62 | 34.81 | 34.21 | 34.45 | 5,059,889 | -0.28(-0.79%) |
Feb 06, 2006 | 34.93 | 34.99 | 34.52 | 34.72 | 4,446,197 | -0.28(-0.79%) |
Feb 03, 2006 | 35.05 | 35.31 | 34.90 | 35.00 | 6,483,591 | -0.28(-0.78%) |
Feb 02, 2006 | 35.59 | 35.79 | 35.16 | 35.27 | 5,439,277 | -0.37(-1.04%) |
Feb 01, 2006 | 35.30 | 35.71 | 35.10 | 35.64 | 6,433,155 | +0.17(+0.48%) |
Jan 31, 2006 | 35.81 | 35.82 | 35.09 | 35.47 | 10,389,356 | -0.47(-1.31%) |
Jan 30, 2006 | 36.13 | 36.23 | 35.84 | 35.94 | 4,970,828 | -0.11(-0.31%) |
Jan 27, 2006 | 35.58 | 36.15 | 35.54 | 36.06 | 10,950,378 | +0.39(+1.09%) |
Jan 26, 2006 | 35.82 | 36.12 | 35.65 | 35.67 | 10,937,130 | -0.15(-0.42%) |
Jan 25, 2006 | 35.93 | 36.21 | 35.81 | 35.82 | 7,750,239 | +0.04(+0.11%) |
Jan 24, 2006 | 36.04 | 36.28 | 35.54 | 35.78 | 5,934,859 | -0.06(-0.17%) |
Jan 23, 2006 | 35.76 | 36.06 | 35.41 | 35.84 | 5,370,167 | +0.19(+0.54%) |
Jan 20, 2006 | 35.81 | 35.94 | 35.53 | 35.65 | 8,044,716 | -0.18(-0.49%) |
Jan 19, 2006 | 35.96 | 36.22 | 35.60 | 35.83 | 5,762,802 | +0.14(+0.39%) |
Jan 18, 2006 | 35.85 | 35.85 | 35.46 | 35.69 | 5,056,856 | -0.19(-0.54%) |
Jan 17, 2006 | 36.06 | 36.31 | 35.78 | 35.88 | 5,377,508 | -0.43(-1.17%) |
Jan 13, 2006 | 36.40 | 36.65 | 36.21 | 36.31 | 5,080,159 | +0.00(+0.00%) |
Jan 12, 2006 | 36.51 | 36.77 | 36.07 | 36.31 | 4,318,989 | -0.14(-0.40%) |
Jan 11, 2006 | 36.56 | 36.56 | 36.09 | 36.45 | 3,049,308 | +0.00(+0.00%) |
Jan 10, 2006 | 36.62 | 36.97 | 36.08 | 36.45 | 5,536,638 | -0.25(-0.68%) |
Jan 09, 2006 | 36.26 | 36.88 | 36.18 | 36.70 | 4,712,263 | +0.48(+1.31%) |
Jan 06, 2006 | 36.15 | 36.41 | 35.77 | 36.23 | 4,978,648 | +0.27(+0.75%) |
Jan 05, 2006 | 35.93 | 35.99 | 35.64 | 35.96 | 5,012,645 | +0.19(+0.54%) |
Jan 04, 2006 | 36.01 | 36.18 | 35.64 | 35.76 | 6,320,791 | -0.18(-0.49%) |