Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.79 | 30.06 | 29.45 | 29.65 | 3,459,139 | -0.28(-0.92%) |
Mar 30, 2006 | 29.77 | 30.05 | 29.75 | 29.93 | 4,191,695 | +0.16(+0.52%) |
Mar 29, 2006 | 29.02 | 29.89 | 29.02 | 29.77 | 5,661,037 | +0.86(+2.97%) |
Mar 28, 2006 | 29.20 | 29.25 | 28.84 | 28.91 | 5,075,189 | -0.35(-1.19%) |
Mar 27, 2006 | 29.32 | 29.40 | 29.16 | 29.26 | 4,653,243 | -0.16(-0.53%) |
Mar 24, 2006 | 29.33 | 29.50 | 29.06 | 29.42 | 5,521,234 | +0.07(+0.24%) |
Mar 23, 2006 | 29.38 | 29.48 | 29.28 | 29.35 | 4,200,856 | -0.16(-0.53%) |
Mar 22, 2006 | 29.57 | 29.70 | 29.35 | 29.50 | 5,002,328 | +0.08(+0.27%) |
Mar 21, 2006 | 29.17 | 29.93 | 29.17 | 29.43 | 5,921,335 | -0.31(-1.03%) |
Mar 20, 2006 | 29.88 | 30.01 | 29.67 | 29.73 | 8,202,014 | +0.25(+0.84%) |
Mar 17, 2006 | 30.43 | 30.48 | 29.34 | 29.48 | 11,943,014 | -1.00(-3.28%) |
Mar 16, 2006 | 30.54 | 30.67 | 30.41 | 30.48 | 4,899,307 | +0.02(+0.07%) |
Mar 15, 2006 | 30.46 | 30.62 | 30.23 | 30.46 | 5,605,228 | +0.09(+0.30%) |
Mar 14, 2006 | 30.29 | 30.51 | 30.13 | 30.37 | 3,494,089 | +0.10(+0.33%) |
Mar 13, 2006 | 30.17 | 30.38 | 30.07 | 30.27 | 3,046,071 | +0.24(+0.80%) |
Mar 10, 2006 | 29.97 | 30.18 | 29.82 | 30.03 | 2,460,646 | +0.13(+0.45%) |
Mar 09, 2006 | 30.23 | 30.23 | 29.82 | 29.89 | 2,673,733 | -0.29(-0.96%) |
Mar 08, 2006 | 30.09 | 30.29 | 29.97 | 30.19 | 5,425,542 | -0.06(-0.21%) |
Mar 07, 2006 | 29.98 | 30.28 | 29.88 | 30.25 | 2,887,525 | +0.06(+0.19%) |
Mar 06, 2006 | 30.33 | 30.44 | 30.00 | 30.19 | 2,770,270 | -0.23(-0.75%) |
Mar 03, 2006 | 30.04 | 30.51 | 29.89 | 30.42 | 4,238,766 | +0.20(+0.66%) |
Mar 02, 2006 | 30.24 | 30.34 | 30.05 | 30.22 | 4,664,094 | -0.16(-0.51%) |
Mar 01, 2006 | 30.58 | 30.65 | 30.27 | 30.38 | 3,537,919 | -0.12(-0.40%) |
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.50 | 5,035,164 | -0.06(-0.19%) |
Feb 27, 2006 | 30.30 | 30.62 | 30.23 | 30.55 | 2,871,740 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.37 | 29.93 | 30.19 | 2,793,383 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.30 | 29.76 | 30.16 | 6,587,373 | -0.39(-1.28%) |
Feb 22, 2006 | 30.51 | 30.60 | 30.37 | 30.55 | 6,201,928 | +0.20(+0.65%) |
Feb 21, 2006 | 30.09 | 30.39 | 30.00 | 30.35 | 5,596,068 | -0.18(-0.60%) |
Feb 17, 2006 | 30.80 | 30.83 | 30.44 | 30.53 | 5,461,620 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.30 | 30.77 | 30.80 | 4,665,504 | -0.36(-1.16%) |
Feb 15, 2006 | 31.39 | 31.47 | 31.13 | 31.16 | 2,854,406 | -0.31(-0.97%) |
Feb 14, 2006 | 30.91 | 31.82 | 30.86 | 31.46 | 3,780,319 | +0.75(+2.45%) |
Feb 13, 2006 | 30.89 | 31.10 | 30.62 | 30.71 | 3,211,242 | -0.25(-0.80%) |
Feb 10, 2006 | 30.84 | 31.09 | 30.77 | 30.96 | 2,026,157 | +0.12(+0.39%) |
Feb 09, 2006 | 30.93 | 31.28 | 30.62 | 30.84 | 3,915,331 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.08 | 30.70 | 30.99 | 3,232,663 | -0.06(-0.21%) |
Feb 07, 2006 | 31.17 | 31.46 | 31.05 | 31.06 | 2,994,350 | -0.26(-0.82%) |
Feb 06, 2006 | 31.67 | 31.77 | 31.04 | 31.31 | 4,171,120 | -0.47(-1.47%) |
Feb 03, 2006 | 31.86 | 32.29 | 31.75 | 31.78 | 3,195,176 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.26 | 31.31 | 32.14 | 6,486,608 | -0.22(-0.68%) |
Feb 01, 2006 | 32.19 | 32.70 | 32.14 | 32.36 | 4,373,496 | +0.16(+0.51%) |
Jan 31, 2006 | 32.60 | 32.68 | 32.10 | 32.20 | 4,768,524 | -0.62(-1.88%) |
Jan 30, 2006 | 33.27 | 33.27 | 32.75 | 32.82 | 3,808,928 | -0.21(-0.62%) |
Jan 27, 2006 | 32.79 | 33.42 | 32.60 | 33.02 | 4,924,252 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.06 | 32.24 | 32.78 | 6,705,755 | +1.06(+3.33%) |
Jan 25, 2006 | 32.11 | 32.12 | 31.58 | 31.72 | 4,053,583 | -0.43(-1.35%) |
Jan 24, 2006 | 31.74 | 32.57 | 31.74 | 32.16 | 4,101,218 | -0.16(-0.48%) |
Jan 23, 2006 | 32.04 | 32.43 | 32.00 | 32.31 | 3,507,478 | +0.38(+1.18%) |
Jan 20, 2006 | 32.64 | 32.72 | 31.85 | 31.94 | 7,147,431 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.28 | 32.32 | 32.60 | 5,418,355 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.28 | 32.68 | 32.78 | 2,055,612 | -0.16(-0.50%) |
Jan 17, 2006 | 33.42 | 33.51 | 32.87 | 32.95 | 3,002,947 | -0.58(-1.74%) |
Jan 13, 2006 | 33.62 | 33.67 | 33.39 | 33.53 | 2,423,440 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.98 | 33.55 | 33.61 | 3,525,940 | -0.20(-0.59%) |
Jan 11, 2006 | 33.48 | 33.83 | 33.38 | 33.81 | 3,418,269 | +0.54(+1.62%) |
Jan 10, 2006 | 33.39 | 33.48 | 33.06 | 33.27 | 2,450,781 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.60 | 33.10 | 33.51 | 3,102,584 | +0.01(+0.04%) |
Jan 06, 2006 | 33.32 | 33.80 | 33.34 | 33.50 | 3,722,679 | +0.18(+0.55%) |
Jan 05, 2006 | 33.20 | 33.34 | 33.05 | 33.31 | 4,325,579 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.54 | 32.99 | 3,221,530 | +0.36(+1.11%) |