Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.55 | 30.62 | 30.14 | 30.18 | 27,156,512 | -0.37(-1.20%) |
Mar 30, 2006 | 30.85 | 31.05 | 30.43 | 30.55 | 22,566,914 | -0.47(-1.51%) |
Mar 29, 2006 | 30.68 | 31.05 | 30.62 | 31.01 | 12,547,610 | +0.34(+1.10%) |
Mar 28, 2006 | 30.66 | 30.98 | 30.63 | 30.68 | 22,696,288 | -0.01(-0.03%) |
Mar 27, 2006 | 31.04 | 31.19 | 30.66 | 30.69 | 14,497,373 | -0.38(-1.22%) |
Mar 24, 2006 | 30.77 | 31.30 | 30.77 | 31.07 | 9,662,411 | +0.08(+0.26%) |
Mar 23, 2006 | 31.35 | 31.35 | 30.94 | 30.98 | 12,522,487 | -0.23(-0.74%) |
Mar 22, 2006 | 30.93 | 31.34 | 30.86 | 31.21 | 14,388,662 | +0.35(+1.15%) |
Mar 21, 2006 | 31.25 | 31.47 | 30.76 | 30.86 | 17,231,128 | -0.48(-1.54%) |
Mar 20, 2006 | 31.30 | 31.40 | 31.01 | 31.34 | 18,173,372 | +0.02(+0.05%) |
Mar 17, 2006 | 31.45 | 31.52 | 31.29 | 31.32 | 22,558,462 | -0.15(-0.47%) |
Mar 16, 2006 | 31.59 | 31.65 | 31.34 | 31.47 | 17,228,544 | +0.01(+0.04%) |
Mar 15, 2006 | 31.71 | 31.71 | 31.35 | 31.46 | 12,093,511 | -0.25(-0.79%) |
Mar 14, 2006 | 31.28 | 31.74 | 31.27 | 31.71 | 17,035,306 | +0.41(+1.31%) |
Mar 13, 2006 | 31.31 | 31.32 | 31.13 | 31.30 | 13,167,242 | -0.15(-0.49%) |
Mar 10, 2006 | 31.12 | 31.47 | 31.01 | 31.46 | 17,812,252 | +0.44(+1.41%) |
Mar 09, 2006 | 30.96 | 31.38 | 30.78 | 31.02 | 28,465,746 | +0.08(+0.25%) |
Mar 08, 2006 | 30.58 | 31.01 | 30.46 | 30.94 | 14,760,347 | +0.37(+1.20%) |
Mar 07, 2006 | 30.45 | 30.77 | 30.44 | 30.58 | 14,454,171 | +0.12(+0.39%) |
Mar 06, 2006 | 30.71 | 30.81 | 30.42 | 30.46 | 11,592,686 | -0.26(-0.83%) |
Mar 03, 2006 | 30.37 | 30.85 | 30.35 | 30.71 | 12,254,817 | +0.21(+0.70%) |
Mar 02, 2006 | 30.62 | 30.66 | 30.37 | 30.50 | 15,952,652 | -0.19(-0.61%) |
Mar 01, 2006 | 30.75 | 30.88 | 30.62 | 30.69 | 15,306,957 | +0.06(+0.21%) |
Feb 28, 2006 | 30.97 | 30.80 | 30.56 | 30.62 | 21,666,228 | -0.35(-1.13%) |
Feb 27, 2006 | 31.01 | 31.07 | 30.88 | 30.97 | 13,230,403 | +0.11(+0.37%) |
Feb 24, 2006 | 31.41 | 31.41 | 30.86 | 30.86 | 15,410,973 | -0.40(-1.27%) |
Feb 23, 2006 | 31.26 | 31.42 | 31.06 | 31.25 | 11,866,226 | +0.00(+0.00%) |
Feb 22, 2006 | 30.94 | 31.30 | 30.87 | 31.25 | 13,568,512 | +0.50(+1.63%) |
Feb 21, 2006 | 30.95 | 31.07 | 30.73 | 30.75 | 13,955,225 | -0.29(-0.92%) |
Feb 17, 2006 | 31.22 | 31.43 | 30.98 | 31.04 | 14,410,733 | -0.14(-0.45%) |
Feb 16, 2006 | 31.20 | 31.37 | 31.00 | 31.18 | 17,971,680 | -0.08(-0.25%) |
Feb 15, 2006 | 30.96 | 31.28 | 30.84 | 31.25 | 17,785,956 | +0.34(+1.09%) |
Feb 14, 2006 | 30.54 | 30.96 | 30.27 | 30.92 | 15,701,418 | +0.57(+1.88%) |
Feb 13, 2006 | 30.49 | 30.61 | 30.26 | 30.35 | 9,939,708 | -0.26(-0.86%) |
Feb 10, 2006 | 30.64 | 30.90 | 30.35 | 30.61 | 11,313,746 | +0.02(+0.07%) |
Feb 09, 2006 | 30.52 | 30.86 | 30.45 | 30.59 | 17,962,054 | +0.20(+0.66%) |
Feb 08, 2006 | 30.15 | 30.64 | 30.15 | 30.39 | 19,743,936 | +0.13(+0.42%) |
Feb 07, 2006 | 30.40 | 30.56 | 30.24 | 30.26 | 13,679,102 | -0.14(-0.46%) |
Feb 06, 2006 | 30.41 | 30.65 | 30.22 | 30.40 | 13,718,313 | -0.14(-0.45%) |
Feb 03, 2006 | 30.49 | 30.88 | 30.05 | 30.54 | 18,802,632 | -0.14(-0.46%) |
Feb 02, 2006 | 31.20 | 31.28 | 30.62 | 30.68 | 22,582,880 | -0.63(-2.00%) |
Feb 01, 2006 | 30.90 | 31.30 | 30.90 | 31.30 | 20,952,442 | +0.49(+1.60%) |
Jan 31, 2006 | 30.87 | 31.30 | 30.81 | 30.81 | 30,042,182 | -0.67(-2.12%) |
Jan 30, 2006 | 31.79 | 32.01 | 31.44 | 31.48 | 16,560,310 | -0.35(-1.10%) |
Jan 27, 2006 | 31.44 | 31.97 | 31.18 | 31.83 | 13,171,703 | +0.42(+1.33%) |
Jan 26, 2006 | 31.73 | 31.80 | 31.33 | 31.41 | 13,121,222 | -0.04(-0.14%) |
Jan 25, 2006 | 31.64 | 31.79 | 31.42 | 31.45 | 19,997,284 | -0.15(-0.49%) |
Jan 24, 2006 | 31.84 | 31.84 | 31.47 | 31.61 | 12,366,816 | -0.22(-0.68%) |
Jan 23, 2006 | 31.88 | 32.02 | 31.70 | 31.82 | 14,688,734 | -0.05(-0.16%) |
Jan 20, 2006 | 32.18 | 32.18 | 31.87 | 31.87 | 27,824,748 | -0.31(-0.95%) |
Jan 19, 2006 | 32.35 | 32.42 | 32.05 | 32.18 | 17,494,336 | -0.13(-0.41%) |
Jan 18, 2006 | 32.29 | 32.47 | 32.16 | 32.31 | 12,115,347 | +0.03(+0.09%) |
Jan 17, 2006 | 32.41 | 32.48 | 32.20 | 32.28 | 10,145,391 | -0.27(-0.84%) |
Jan 13, 2006 | 32.71 | 32.82 | 32.44 | 32.56 | 10,939,478 | +0.04(+0.12%) |
Jan 12, 2006 | 32.65 | 32.95 | 32.42 | 32.52 | 17,433,054 | -0.05(-0.16%) |
Jan 11, 2006 | 32.50 | 32.70 | 32.33 | 32.57 | 13,419,650 | +0.17(+0.51%) |
Jan 10, 2006 | 32.50 | 32.53 | 32.21 | 32.40 | 13,626,977 | -0.04(-0.13%) |
Jan 09, 2006 | 32.37 | 32.55 | 32.32 | 32.44 | 17,334,438 | +0.10(+0.30%) |
Jan 06, 2006 | 32.41 | 32.41 | 32.09 | 32.35 | 13,217,959 | +0.26(+0.82%) |
Jan 05, 2006 | 32.30 | 32.44 | 32.05 | 32.08 | 15,944,199 | -0.08(-0.25%) |
Jan 04, 2006 | 32.05 | 32.27 | 31.98 | 32.16 | 15,482,821 | +0.23(+0.72%) |