Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.78 | 33.18 | 32.59 | 32.82 | 2,201,362 | +0.19(+0.58%) |
Mar 30, 2006 | 31.25 | 32.76 | 31.25 | 32.63 | 3,975,331 | +1.38(+4.40%) |
Mar 29, 2006 | 31.47 | 31.60 | 31.17 | 31.25 | 1,828,611 | -0.16(-0.51%) |
Mar 28, 2006 | 32.39 | 32.39 | 31.39 | 31.41 | 6,287,901 | -0.97(-2.99%) |
Mar 27, 2006 | 32.35 | 32.50 | 32.19 | 32.38 | 1,149,283 | +0.15(+0.47%) |
Mar 24, 2006 | 32.23 | 32.36 | 31.96 | 32.23 | 1,308,680 | +0.15(+0.45%) |
Mar 23, 2006 | 32.23 | 32.43 | 31.90 | 32.08 | 990,297 | -0.15(-0.45%) |
Mar 22, 2006 | 31.95 | 32.30 | 31.95 | 32.23 | 1,753,648 | +0.24(+0.75%) |
Mar 21, 2006 | 32.99 | 33.16 | 31.96 | 31.99 | 1,412,062 | -1.04(-3.15%) |
Mar 20, 2006 | 33.55 | 33.61 | 32.94 | 33.03 | 1,348,084 | -0.40(-1.20%) |
Mar 17, 2006 | 33.73 | 33.93 | 33.34 | 33.43 | 1,751,452 | -0.11(-0.33%) |
Mar 16, 2006 | 33.21 | 33.60 | 33.18 | 33.54 | 1,159,031 | +0.48(+1.45%) |
Mar 15, 2006 | 32.66 | 33.18 | 32.60 | 33.06 | 921,788 | +0.26(+0.80%) |
Mar 14, 2006 | 31.87 | 32.87 | 31.87 | 32.80 | 1,769,986 | +0.90(+2.81%) |
Mar 13, 2006 | 31.57 | 31.97 | 31.56 | 31.90 | 1,036,016 | +0.36(+1.15%) |
Mar 10, 2006 | 31.50 | 31.59 | 31.22 | 31.54 | 1,251,429 | -0.02(-0.07%) |
Mar 09, 2006 | 31.64 | 31.95 | 31.36 | 31.56 | 1,190,608 | -0.01(-0.02%) |
Mar 08, 2006 | 31.79 | 32.01 | 31.46 | 31.57 | 1,490,045 | -0.23(-0.71%) |
Mar 07, 2006 | 31.12 | 31.88 | 31.09 | 31.79 | 2,223,604 | +0.58(+1.84%) |
Mar 06, 2006 | 31.98 | 32.00 | 31.17 | 31.22 | 1,116,882 | -0.83(-2.59%) |
Mar 03, 2006 | 32.28 | 32.62 | 31.81 | 32.05 | 1,828,061 | -0.42(-1.28%) |
Mar 02, 2006 | 33.34 | 33.36 | 32.41 | 32.46 | 1,581,345 | -0.96(-2.88%) |
Mar 01, 2006 | 33.21 | 33.64 | 33.16 | 33.42 | 721,888 | +0.30(+0.90%) |
Feb 28, 2006 | 34.09 | 34.35 | 33.04 | 33.13 | 1,463,410 | -0.96(-2.82%) |
Feb 27, 2006 | 33.65 | 34.20 | 33.41 | 34.09 | 1,288,361 | +0.39(+1.17%) |
Feb 24, 2006 | 33.18 | 33.85 | 33.18 | 33.69 | 1,193,079 | -0.12(-0.34%) |
Feb 23, 2006 | 32.47 | 34.42 | 32.47 | 33.81 | 1,599,193 | +0.70(+2.11%) |
Feb 22, 2006 | 32.11 | 33.25 | 32.11 | 33.11 | 2,040,042 | +1.12(+3.51%) |
Feb 21, 2006 | 31.42 | 32.30 | 31.42 | 31.99 | 598,599 | -0.07(-0.23%) |
Feb 17, 2006 | 31.62 | 32.24 | 31.62 | 32.06 | 1,041,370 | +0.43(+1.36%) |
Feb 16, 2006 | 31.53 | 31.67 | 31.15 | 31.63 | 989,199 | +0.12(+0.37%) |
Feb 15, 2006 | 31.76 | 31.76 | 31.14 | 31.52 | 1,472,334 | -0.49(-1.52%) |
Feb 14, 2006 | 31.19 | 32.13 | 30.98 | 32.00 | 1,730,171 | +0.77(+2.47%) |
Feb 13, 2006 | 31.74 | 31.75 | 31.22 | 31.23 | 977,666 | -0.50(-1.58%) |
Feb 10, 2006 | 31.83 | 32.00 | 31.52 | 31.73 | 905,724 | -0.25(-0.80%) |
Feb 09, 2006 | 32.01 | 32.22 | 31.85 | 31.99 | 706,649 | +0.08(+0.25%) |
Feb 08, 2006 | 31.61 | 32.01 | 31.61 | 31.91 | 1,267,904 | +0.19(+0.60%) |
Feb 07, 2006 | 31.45 | 31.90 | 31.37 | 31.72 | 1,061,964 | +0.16(+0.51%) |
Feb 06, 2006 | 31.03 | 31.65 | 30.88 | 31.56 | 1,576,814 | +0.53(+1.71%) |
Feb 03, 2006 | 30.70 | 31.36 | 30.28 | 31.03 | 2,961,007 | +0.07(+0.21%) |
Feb 02, 2006 | 30.08 | 31.09 | 30.08 | 30.96 | 2,101,825 | +0.92(+3.05%) |
Feb 01, 2006 | 29.67 | 31.41 | 29.35 | 30.05 | 1,942,564 | +0.41(+1.38%) |
Jan 31, 2006 | 30.15 | 30.19 | 29.51 | 29.64 | 3,362,865 | -0.63(-2.07%) |
Jan 30, 2006 | 30.88 | 30.92 | 30.23 | 30.26 | 2,659,785 | -0.62(-2.00%) |
Jan 27, 2006 | 31.23 | 31.82 | 30.42 | 30.88 | 3,164,613 | -0.66(-2.08%) |
Jan 26, 2006 | 31.48 | 32.27 | 31.33 | 31.54 | 1,785,638 | +0.07(+0.21%) |
Jan 25, 2006 | 31.68 | 31.68 | 31.28 | 31.47 | 1,453,388 | -0.20(-0.62%) |
Jan 24, 2006 | 30.66 | 31.83 | 30.37 | 31.67 | 2,870,119 | -0.01(-0.05%) |
Jan 23, 2006 | 30.91 | 31.98 | 30.90 | 31.68 | 2,161,273 | +0.95(+3.08%) |
Jan 20, 2006 | 30.96 | 30.99 | 30.50 | 30.74 | 1,679,922 | -0.29(-0.94%) |
Jan 19, 2006 | 30.92 | 31.25 | 30.61 | 31.03 | 1,300,306 | +0.20(+0.66%) |
Jan 18, 2006 | 31.54 | 31.98 | 30.79 | 30.82 | 1,341,768 | -0.88(-2.78%) |
Jan 17, 2006 | 31.79 | 31.98 | 31.30 | 31.71 | 939,636 | -0.25(-0.80%) |
Jan 13, 2006 | 32.12 | 32.23 | 31.83 | 31.96 | 1,245,525 | -0.20(-0.63%) |
Jan 12, 2006 | 32.20 | 32.47 | 32.01 | 32.16 | 1,594,663 | -0.03(-0.09%) |
Jan 11, 2006 | 32.58 | 32.62 | 32.02 | 32.19 | 1,256,921 | -0.34(-1.03%) |
Jan 10, 2006 | 32.63 | 32.68 | 32.38 | 32.53 | 1,721,934 | -0.31(-0.95%) |
Jan 09, 2006 | 31.76 | 32.85 | 31.76 | 32.84 | 1,799,642 | +1.09(+3.42%) |
Jan 06, 2006 | 32.00 | 32.19 | 31.60 | 31.76 | 3,109,970 | -0.24(-0.75%) |
Jan 05, 2006 | 31.71 | 32.41 | 31.44 | 32.00 | 2,439,978 | +0.37(+1.17%) |
Jan 04, 2006 | 31.32 | 32.33 | 31.23 | 31.63 | 4,794,423 | +0.96(+3.14%) |