Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,312 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,616,987 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,740 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,389 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,856 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,345 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,307 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,510 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,342 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,913 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,284 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,403 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.76 | 6,430,384 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,606 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,044 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,393 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,805 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,270 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,374 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,832 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,220 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.17 | 34.88 | 34.99 | 3,744,339 | -0.09(-0.25%) |
Mar 01, 2006 | 34.75 | 35.11 | 34.42 | 35.08 | 5,583,686 | +0.17(+0.49%) |
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,367 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,951,950 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,010 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,793 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,574 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,590 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,176 | -0.33(-0.92%) |
Feb 16, 2006 | 35.17 | 35.42 | 34.79 | 35.37 | 4,860,789 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,349 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,369 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,506 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,006 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,503 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,638 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,193 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.58 | 34.78 | 4,438,555 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,449 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.86 | 35.22 | 35.33 | 5,429,929 | -0.37(-1.04%) |
Feb 01, 2006 | 35.36 | 35.77 | 35.16 | 35.70 | 6,422,099 | +0.17(+0.48%) |
Jan 31, 2006 | 35.87 | 35.88 | 35.15 | 35.54 | 10,371,501 | -0.47(-1.31%) |
Jan 30, 2006 | 36.19 | 36.29 | 35.91 | 36.01 | 4,962,285 | -0.11(-0.31%) |
Jan 27, 2006 | 35.64 | 36.21 | 35.60 | 36.12 | 10,931,558 | +0.39(+1.09%) |
Jan 26, 2006 | 35.88 | 36.18 | 35.71 | 35.73 | 10,918,334 | -0.15(-0.42%) |
Jan 25, 2006 | 35.99 | 36.27 | 35.87 | 35.88 | 7,736,920 | +0.04(+0.11%) |
Jan 24, 2006 | 36.10 | 36.34 | 35.60 | 35.84 | 5,924,660 | -0.06(-0.17%) |
Jan 23, 2006 | 35.82 | 36.12 | 35.47 | 35.91 | 5,360,937 | +0.19(+0.54%) |
Jan 20, 2006 | 35.87 | 36.00 | 35.59 | 35.71 | 8,030,890 | -0.18(-0.49%) |
Jan 19, 2006 | 36.02 | 36.28 | 35.66 | 35.89 | 5,752,898 | +0.14(+0.39%) |
Jan 18, 2006 | 35.91 | 35.91 | 35.52 | 35.75 | 5,048,166 | -0.19(-0.54%) |
Jan 17, 2006 | 36.12 | 36.37 | 35.84 | 35.94 | 5,368,267 | -0.43(-1.17%) |
Jan 13, 2006 | 36.46 | 36.72 | 36.28 | 36.37 | 5,071,428 | +0.00(+0.00%) |
Jan 12, 2006 | 36.58 | 36.83 | 36.13 | 36.37 | 4,311,566 | -0.14(-0.40%) |
Jan 11, 2006 | 36.62 | 36.62 | 36.16 | 36.51 | 3,044,068 | +0.00(+0.00%) |
Jan 10, 2006 | 36.68 | 37.03 | 36.14 | 36.51 | 5,527,122 | -0.25(-0.68%) |
Jan 09, 2006 | 36.33 | 36.94 | 36.24 | 36.77 | 4,704,164 | +0.48(+1.31%) |
Jan 06, 2006 | 36.21 | 36.48 | 35.83 | 36.29 | 4,970,092 | +0.27(+0.75%) |
Jan 05, 2006 | 35.99 | 36.05 | 35.70 | 36.02 | 5,004,030 | +0.19(+0.54%) |
Jan 04, 2006 | 36.08 | 36.24 | 35.70 | 35.82 | 6,309,928 | -0.18(-0.49%) |