Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.12 | 30.40 | 30.12 | 30.23 | 1,315,624 | +0.02(+0.05%) |
Mar 30, 2006 | 30.43 | 30.58 | 30.13 | 30.22 | 1,852,677 | -0.24(-0.79%) |
Mar 29, 2006 | 31.21 | 31.22 | 30.32 | 30.46 | 2,290,763 | -0.90(-2.88%) |
Mar 28, 2006 | 30.09 | 31.37 | 29.76 | 31.36 | 5,549,960 | +0.35(+1.12%) |
Mar 27, 2006 | 31.26 | 31.62 | 30.98 | 31.01 | 1,933,390 | -0.39(-1.26%) |
Mar 24, 2006 | 31.41 | 31.47 | 31.21 | 31.41 | 1,139,545 | -0.04(-0.13%) |
Mar 23, 2006 | 31.30 | 31.72 | 31.30 | 31.45 | 1,106,515 | +0.10(+0.31%) |
Mar 22, 2006 | 31.34 | 31.41 | 31.10 | 31.35 | 1,058,459 | -0.05(-0.15%) |
Mar 21, 2006 | 31.41 | 31.58 | 31.25 | 31.40 | 1,177,046 | -0.08(-0.26%) |
Mar 20, 2006 | 31.65 | 31.68 | 31.28 | 31.48 | 1,541,869 | -0.05(-0.15%) |
Mar 17, 2006 | 31.77 | 31.81 | 31.39 | 31.53 | 1,520,139 | +0.04(+0.13%) |
Mar 16, 2006 | 31.27 | 31.77 | 31.25 | 31.49 | 2,301,566 | +0.28(+0.90%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.29 | 31.21 | 2,875,623 | +1.33(+4.45%) |
Mar 14, 2006 | 29.64 | 29.89 | 29.45 | 29.88 | 1,391,122 | +0.31(+1.06%) |
Mar 13, 2006 | 29.40 | 30.40 | 29.35 | 29.56 | 1,334,126 | +0.21(+0.71%) |
Mar 10, 2006 | 29.28 | 29.45 | 29.13 | 29.35 | 1,381,064 | +0.16(+0.55%) |
Mar 09, 2006 | 29.54 | 29.54 | 29.03 | 29.19 | 1,527,837 | -0.17(-0.58%) |
Mar 08, 2006 | 29.00 | 29.37 | 28.90 | 29.36 | 2,532,778 | +0.32(+1.11%) |
Mar 07, 2006 | 29.04 | 29.25 | 28.91 | 29.04 | 1,804,497 | +0.04(+0.14%) |
Mar 06, 2006 | 29.48 | 29.72 | 28.98 | 29.00 | 1,707,517 | -0.63(-2.12%) |
Mar 03, 2006 | 29.42 | 29.90 | 29.33 | 29.63 | 1,494,559 | -0.06(-0.22%) |
Mar 02, 2006 | 30.13 | 30.17 | 29.49 | 29.69 | 1,362,313 | -0.64(-2.10%) |
Mar 01, 2006 | 29.85 | 30.33 | 29.67 | 30.33 | 853,448 | +0.43(+1.43%) |
Feb 28, 2006 | 30.08 | 30.14 | 29.57 | 29.90 | 1,013,881 | -0.18(-0.59%) |
Feb 27, 2006 | 29.98 | 30.32 | 29.88 | 30.08 | 956,637 | +0.10(+0.32%) |
Feb 24, 2006 | 30.06 | 30.17 | 29.66 | 29.98 | 813,836 | -0.15(-0.51%) |
Feb 23, 2006 | 29.89 | 30.42 | 29.74 | 30.14 | 1,022,076 | +0.14(+0.46%) |
Feb 22, 2006 | 29.74 | 30.11 | 29.64 | 30.00 | 962,100 | +0.36(+1.22%) |
Feb 21, 2006 | 29.92 | 30.03 | 29.30 | 29.64 | 1,115,455 | -0.32(-1.08%) |
Feb 17, 2006 | 30.27 | 30.36 | 29.86 | 29.96 | 1,260,242 | -0.19(-0.64%) |
Feb 16, 2006 | 30.00 | 30.20 | 29.89 | 30.15 | 905,849 | +0.11(+0.38%) |
Feb 15, 2006 | 29.47 | 30.12 | 29.27 | 30.04 | 1,452,340 | +0.42(+1.41%) |
Feb 14, 2006 | 29.19 | 29.68 | 28.95 | 29.62 | 2,677,565 | +0.38(+1.29%) |
Feb 13, 2006 | 29.30 | 29.35 | 29.10 | 29.24 | 1,083,170 | -0.04(-0.14%) |
Feb 10, 2006 | 28.96 | 29.33 | 28.87 | 29.28 | 2,385,508 | +0.43(+1.48%) |
Feb 09, 2006 | 28.81 | 29.26 | 28.71 | 28.85 | 2,538,118 | +0.24(+0.84%) |
Feb 08, 2006 | 29.11 | 29.14 | 28.33 | 28.61 | 3,290,240 | -0.53(-1.82%) |
Feb 07, 2006 | 29.20 | 29.54 | 29.09 | 29.14 | 1,304,572 | -0.02(-0.06%) |
Feb 06, 2006 | 29.32 | 29.43 | 28.95 | 29.16 | 2,094,568 | -0.13(-0.44%) |
Feb 03, 2006 | 29.68 | 29.75 | 29.23 | 29.29 | 3,031,710 | -0.54(-1.81%) |
Feb 02, 2006 | 29.86 | 30.12 | 29.72 | 29.83 | 2,024,161 | -0.23(-0.75%) |
Feb 01, 2006 | 30.08 | 30.14 | 29.84 | 30.05 | 2,703,890 | -0.31(-1.01%) |
Jan 31, 2006 | 30.64 | 30.76 | 30.18 | 30.36 | 2,047,506 | -0.40(-1.31%) |
Jan 30, 2006 | 30.84 | 31.26 | 30.61 | 30.76 | 989,667 | -0.10(-0.31%) |
Jan 27, 2006 | 30.89 | 31.08 | 30.60 | 30.86 | 1,318,604 | -0.03(-0.10%) |
Jan 26, 2006 | 30.61 | 31.00 | 30.68 | 30.89 | 1,902,222 | +0.28(+0.92%) |
Jan 25, 2006 | 30.68 | 30.86 | 30.50 | 30.61 | 1,774,447 | +0.07(+0.24%) |
Jan 24, 2006 | 30.80 | 31.07 | 30.38 | 30.54 | 2,860,474 | -0.29(-0.94%) |
Jan 23, 2006 | 31.53 | 31.67 | 30.74 | 30.83 | 1,886,080 | -0.94(-2.97%) |
Jan 20, 2006 | 32.17 | 33.11 | 31.71 | 31.77 | 3,422,113 | -0.26(-0.80%) |
Jan 19, 2006 | 31.86 | 32.17 | 31.67 | 32.03 | 782,420 | +0.21(+0.66%) |
Jan 18, 2006 | 31.64 | 32.12 | 31.48 | 31.82 | 1,152,708 | -0.08(-0.25%) |
Jan 17, 2006 | 31.91 | 32.12 | 31.83 | 31.90 | 1,309,539 | -0.23(-0.70%) |
Jan 13, 2006 | 32.28 | 32.28 | 32.01 | 32.12 | 1,353,870 | +0.01(+0.03%) |
Jan 12, 2006 | 32.29 | 32.74 | 31.79 | 32.12 | 1,982,190 | -0.52(-1.58%) |
Jan 11, 2006 | 33.02 | 33.25 | 32.34 | 32.63 | 1,910,914 | -0.46(-1.39%) |
Jan 10, 2006 | 32.02 | 33.20 | 31.91 | 33.09 | 4,023,861 | +0.92(+2.85%) |
Jan 09, 2006 | 31.40 | 32.55 | 31.39 | 32.17 | 2,513,159 | +0.81(+2.57%) |
Jan 06, 2006 | 31.25 | 31.42 | 30.88 | 31.37 | 1,275,764 | +0.31(+0.99%) |
Jan 05, 2006 | 30.77 | 31.20 | 30.71 | 31.06 | 1,694,479 | +0.29(+0.94%) |
Jan 04, 2006 | 31.02 | 31.10 | 30.50 | 30.77 | 2,132,317 | -0.46(-1.47%) |