Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 37.19 | 37.29 | 36.76 | 37.20 | 2,170,732 | -0.04(-0.11%) |
Mar 30, 2006 | 36.70 | 37.41 | 36.56 | 37.23 | 3,531,667 | +0.91(+2.51%) |
Mar 29, 2006 | 36.12 | 36.41 | 35.80 | 36.32 | 2,242,938 | +0.56(+1.56%) |
Mar 28, 2006 | 35.51 | 36.37 | 35.49 | 35.76 | 5,601,861 | +0.35(+0.98%) |
Mar 27, 2006 | 34.46 | 35.45 | 33.64 | 35.42 | 3,688,417 | +1.00(+2.90%) |
Mar 24, 2006 | 34.33 | 34.73 | 34.14 | 34.42 | 2,393,594 | +0.09(+0.25%) |
Mar 23, 2006 | 34.27 | 34.43 | 33.94 | 34.33 | 4,377,568 | +0.70(+2.09%) |
Mar 22, 2006 | 32.99 | 33.84 | 32.90 | 33.63 | 3,500,135 | +0.81(+2.46%) |
Mar 21, 2006 | 32.99 | 33.13 | 32.76 | 32.82 | 2,619,046 | +0.00(+0.00%) |
Mar 20, 2006 | 33.05 | 33.35 | 32.64 | 32.82 | 2,672,514 | -0.33(-0.99%) |
Mar 17, 2006 | 33.43 | 33.76 | 32.91 | 33.15 | 3,053,801 | -0.24(-0.73%) |
Mar 16, 2006 | 33.81 | 34.03 | 33.30 | 33.39 | 7,236,841 | -0.28(-0.84%) |
Mar 15, 2006 | 33.02 | 33.74 | 32.91 | 33.68 | 8,891,778 | +0.87(+2.66%) |
Mar 14, 2006 | 32.72 | 33.09 | 32.33 | 32.80 | 29,884,970 | -0.84(-2.50%) |
Mar 13, 2006 | 34.46 | 34.86 | 33.38 | 33.64 | 5,364,223 | -0.87(-2.51%) |
Mar 10, 2006 | 35.05 | 35.38 | 34.34 | 34.51 | 3,650,943 | -0.54(-1.55%) |
Mar 09, 2006 | 35.32 | 36.24 | 34.76 | 35.05 | 2,895,376 | -0.74(-2.05%) |
Mar 08, 2006 | 36.43 | 36.53 | 35.58 | 35.79 | 2,727,201 | -0.79(-2.17%) |
Mar 07, 2006 | 36.91 | 37.93 | 36.34 | 36.58 | 3,395,025 | -0.53(-1.42%) |
Mar 06, 2006 | 35.78 | 38.09 | 35.74 | 37.11 | 4,710,413 | +2.02(+5.76%) |
Mar 03, 2006 | 34.94 | 35.28 | 34.84 | 35.09 | 1,354,232 | +0.14(+0.41%) |
Mar 02, 2006 | 35.51 | 35.85 | 34.50 | 34.94 | 2,400,144 | -0.56(-1.59%) |
Mar 01, 2006 | 35.02 | 35.76 | 34.63 | 35.51 | 1,265,727 | +0.49(+1.39%) |
Feb 28, 2006 | 35.69 | 35.63 | 34.88 | 35.02 | 1,366,114 | -0.67(-1.88%) |
Feb 27, 2006 | 36.38 | 36.38 | 35.48 | 35.69 | 2,081,466 | -0.69(-1.89%) |
Feb 24, 2006 | 36.39 | 37.27 | 36.28 | 36.38 | 2,304,327 | -0.16(-0.45%) |
Feb 23, 2006 | 36.00 | 36.57 | 35.49 | 36.55 | 1,802,545 | +0.53(+1.46%) |
Feb 22, 2006 | 35.05 | 36.17 | 34.86 | 36.02 | 2,087,559 | +0.97(+2.75%) |
Feb 21, 2006 | 34.92 | 35.31 | 34.67 | 35.05 | 2,354,902 | +0.20(+0.58%) |
Feb 17, 2006 | 35.35 | 36.45 | 34.73 | 34.85 | 4,358,526 | -0.41(-1.15%) |
Feb 16, 2006 | 34.02 | 35.91 | 33.93 | 35.26 | 4,133,227 | +1.11(+3.25%) |
Feb 15, 2006 | 31.71 | 34.37 | 31.25 | 34.15 | 8,211,005 | +1.06(+3.19%) |
Feb 14, 2006 | 32.77 | 33.35 | 32.49 | 33.09 | 2,608,992 | +0.11(+0.32%) |
Feb 13, 2006 | 31.10 | 33.25 | 30.96 | 32.99 | 2,544,098 | +1.67(+5.32%) |
Feb 10, 2006 | 31.20 | 31.47 | 30.93 | 31.32 | 1,298,021 | +0.22(+0.70%) |
Feb 09, 2006 | 30.95 | 31.41 | 30.85 | 31.10 | 1,373,731 | +0.32(+1.05%) |
Feb 08, 2006 | 30.85 | 31.06 | 30.71 | 30.78 | 1,174,937 | +0.12(+0.41%) |
Feb 07, 2006 | 31.79 | 31.81 | 30.30 | 30.66 | 2,192,363 | -1.14(-3.57%) |
Feb 06, 2006 | 32.34 | 32.45 | 31.61 | 31.79 | 1,184,534 | -0.48(-1.48%) |
Feb 03, 2006 | 32.91 | 33.16 | 32.05 | 32.27 | 1,231,300 | -0.64(-1.95%) |
Feb 02, 2006 | 33.00 | 33.11 | 31.90 | 32.91 | 1,416,231 | -0.07(-0.20%) |
Feb 01, 2006 | 33.71 | 33.80 | 32.79 | 32.98 | 1,382,261 | -0.73(-2.16%) |
Jan 31, 2006 | 33.32 | 33.87 | 33.07 | 33.71 | 2,903,297 | +0.95(+2.89%) |
Jan 30, 2006 | 31.71 | 33.26 | 31.54 | 32.76 | 1,986,410 | +0.90(+2.82%) |
Jan 27, 2006 | 31.35 | 32.05 | 31.00 | 31.86 | 1,152,392 | +0.52(+1.65%) |
Jan 26, 2006 | 31.39 | 31.96 | 31.08 | 31.35 | 1,558,052 | +0.33(+1.06%) |
Jan 25, 2006 | 31.18 | 31.33 | 30.69 | 31.02 | 803,856 | -0.32(-1.01%) |
Jan 24, 2006 | 30.70 | 31.44 | 30.42 | 31.33 | 1,117,203 | +0.79(+2.58%) |
Jan 23, 2006 | 32.38 | 32.38 | 30.23 | 30.55 | 2,926,452 | -2.05(-6.30%) |
Jan 20, 2006 | 31.37 | 32.81 | 31.37 | 32.60 | 2,507,234 | +1.23(+3.93%) |
Jan 19, 2006 | 31.24 | 31.94 | 31.24 | 31.37 | 1,150,107 | -0.03(-0.08%) |
Jan 18, 2006 | 31.05 | 31.82 | 30.86 | 31.39 | 1,513,419 | +0.18(+0.57%) |
Jan 17, 2006 | 31.44 | 31.82 | 31.21 | 31.21 | 3,317,793 | -0.53(-1.65%) |
Jan 13, 2006 | 30.75 | 32.04 | 30.75 | 31.74 | 2,261,674 | +1.05(+3.42%) |
Jan 12, 2006 | 30.85 | 31.14 | 30.57 | 30.69 | 2,587,361 | -0.37(-1.20%) |
Jan 11, 2006 | 28.28 | 31.41 | 28.28 | 31.06 | 6,376,470 | +2.85(+10.10%) |
Jan 10, 2006 | 27.82 | 28.23 | 27.69 | 28.21 | 1,567,192 | +0.12(+0.42%) |
Jan 09, 2006 | 27.25 | 29.05 | 27.25 | 28.10 | 2,989,670 | +0.78(+2.86%) |
Jan 06, 2006 | 26.82 | 27.52 | 26.82 | 27.32 | 1,793,253 | +0.71(+2.66%) |
Jan 05, 2006 | 26.32 | 26.76 | 26.32 | 26.61 | 1,174,328 | +0.29(+1.10%) |
Jan 04, 2006 | 25.47 | 26.65 | 25.44 | 26.32 | 2,237,149 | +0.93(+3.65%) |