Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.44 | 35.61 | 34.93 | 35.06 | 17,442,854 | -0.17(-0.47%) |
Mar 30, 2006 | 35.24 | 35.85 | 35.15 | 35.22 | 19,543,436 | +0.09(+0.26%) |
Mar 29, 2006 | 34.37 | 35.39 | 34.30 | 35.13 | 22,593,754 | +0.94(+2.76%) |
Mar 28, 2006 | 34.34 | 35.00 | 34.06 | 34.19 | 18,630,688 | -0.24(-0.70%) |
Mar 27, 2006 | 34.27 | 34.73 | 34.25 | 34.43 | 11,922,849 | +0.25(+0.73%) |
Mar 24, 2006 | 34.42 | 34.77 | 33.86 | 34.18 | 14,590,903 | -0.16(-0.46%) |
Mar 23, 2006 | 34.41 | 34.56 | 34.04 | 34.34 | 14,446,923 | -0.12(-0.34%) |
Mar 22, 2006 | 34.22 | 34.76 | 34.16 | 34.46 | 16,771,152 | +0.11(+0.32%) |
Mar 21, 2006 | 34.47 | 35.33 | 34.29 | 34.35 | 25,108,806 | -0.50(-1.43%) |
Mar 20, 2006 | 35.01 | 35.30 | 34.77 | 34.85 | 14,028,127 | -0.32(-0.91%) |
Mar 17, 2006 | 34.59 | 35.31 | 34.58 | 35.17 | 29,475,404 | +0.62(+1.80%) |
Mar 16, 2006 | 34.85 | 35.45 | 34.54 | 34.54 | 34,303,452 | +0.04(+0.12%) |
Mar 15, 2006 | 34.22 | 34.52 | 34.01 | 34.50 | 18,392,892 | +0.39(+1.14%) |
Mar 14, 2006 | 33.32 | 34.20 | 33.25 | 34.11 | 18,622,586 | +0.72(+2.16%) |
Mar 13, 2006 | 33.70 | 33.82 | 33.21 | 33.39 | 14,804,023 | +0.15(+0.44%) |
Mar 10, 2006 | 33.23 | 33.70 | 32.90 | 33.25 | 17,011,148 | -0.07(-0.21%) |
Mar 09, 2006 | 34.33 | 34.59 | 33.27 | 33.32 | 24,664,606 | -0.99(-2.89%) |
Mar 08, 2006 | 33.22 | 34.55 | 33.04 | 34.31 | 39,368,744 | +1.16(+3.49%) |
Mar 07, 2006 | 33.52 | 33.54 | 32.86 | 33.15 | 33,725,796 | +0.30(+0.93%) |
Mar 06, 2006 | 32.94 | 33.50 | 32.62 | 32.85 | 15,287,818 | -0.15(-0.44%) |
Mar 03, 2006 | 32.87 | 33.76 | 32.74 | 32.99 | 16,429,950 | -0.14(-0.42%) |
Mar 02, 2006 | 32.80 | 33.77 | 32.72 | 33.13 | 18,537,308 | -0.14(-0.42%) |
Mar 01, 2006 | 32.71 | 33.45 | 32.41 | 33.27 | 15,513,985 | +0.60(+1.84%) |
Feb 28, 2006 | 33.49 | 33.52 | 32.55 | 32.67 | 20,536,954 | -0.82(-2.46%) |
Feb 27, 2006 | 32.65 | 33.59 | 32.53 | 33.49 | 16,514,975 | +0.80(+2.46%) |
Feb 24, 2006 | 32.62 | 32.75 | 32.26 | 32.69 | 10,283,979 | +0.18(+0.55%) |
Feb 23, 2006 | 32.88 | 33.02 | 32.45 | 32.51 | 12,161,047 | -0.59(-1.78%) |
Feb 22, 2006 | 32.55 | 33.58 | 32.45 | 33.10 | 16,649,495 | +0.58(+1.79%) |
Feb 21, 2006 | 33.30 | 33.38 | 32.35 | 32.51 | 17,028,916 | -0.95(-2.84%) |
Feb 17, 2006 | 33.17 | 33.86 | 33.03 | 33.46 | 21,368,136 | +0.15(+0.44%) |
Feb 16, 2006 | 32.89 | 33.32 | 32.55 | 33.32 | 20,569,844 | +0.53(+1.61%) |
Feb 15, 2006 | 32.74 | 33.22 | 32.38 | 32.79 | 18,211,292 | -0.18(-0.55%) |
Feb 14, 2006 | 32.11 | 33.22 | 31.92 | 32.97 | 24,512,528 | +1.14(+3.59%) |
Feb 13, 2006 | 32.07 | 32.22 | 31.50 | 31.83 | 13,449,950 | -0.49(-1.52%) |
Feb 10, 2006 | 32.14 | 32.42 | 31.68 | 32.32 | 12,847,343 | +0.35(+1.08%) |
Feb 09, 2006 | 32.59 | 32.78 | 31.90 | 31.97 | 14,024,242 | -0.56(-1.72%) |
Feb 08, 2006 | 31.76 | 32.65 | 31.73 | 32.53 | 16,739,190 | +0.86(+2.71%) |
Feb 07, 2006 | 31.76 | 31.95 | 31.23 | 31.68 | 17,132,690 | -0.14(-0.44%) |
Feb 06, 2006 | 31.74 | 32.10 | 31.52 | 31.81 | 12,938,208 | -0.10(-0.33%) |
Feb 03, 2006 | 32.24 | 32.42 | 31.69 | 31.92 | 16,703,175 | -0.55(-1.71%) |
Feb 02, 2006 | 32.96 | 33.19 | 32.47 | 32.47 | 14,234,245 | -0.73(-2.19%) |
Feb 01, 2006 | 32.88 | 33.46 | 32.65 | 33.20 | 18,018,926 | -0.02(-0.06%) |
Jan 31, 2006 | 33.50 | 33.84 | 32.93 | 33.22 | 18,494,674 | -0.42(-1.26%) |
Jan 30, 2006 | 33.31 | 33.80 | 33.19 | 33.64 | 17,928,972 | +0.38(+1.15%) |
Jan 27, 2006 | 32.94 | 33.37 | 32.62 | 33.26 | 20,885,134 | +0.36(+1.09%) |
Jan 26, 2006 | 32.37 | 33.31 | 32.21 | 32.90 | 28,489,618 | -0.06(-0.17%) |
Jan 25, 2006 | 33.30 | 33.66 | 32.63 | 32.96 | 24,989,694 | -0.34(-1.02%) |
Jan 24, 2006 | 32.73 | 33.46 | 32.53 | 33.30 | 20,077,746 | +0.80(+2.45%) |
Jan 23, 2006 | 32.38 | 32.69 | 32.21 | 32.50 | 15,615,088 | -0.03(-0.09%) |
Jan 20, 2006 | 33.57 | 33.72 | 32.23 | 32.53 | 30,361,132 | -1.18(-3.51%) |
Jan 19, 2006 | 33.40 | 33.75 | 32.98 | 33.71 | 20,367,274 | +0.64(+1.93%) |
Jan 18, 2006 | 32.85 | 33.58 | 32.83 | 33.07 | 19,062,634 | -0.26(-0.77%) |
Jan 17, 2006 | 32.85 | 33.48 | 32.77 | 33.33 | 19,012,248 | -0.36(-1.07%) |
Jan 13, 2006 | 33.88 | 33.94 | 33.29 | 33.69 | 16,903,936 | -0.25(-0.73%) |
Jan 12, 2006 | 33.66 | 34.15 | 33.43 | 33.94 | 24,025,654 | +0.14(+0.41%) |
Jan 11, 2006 | 32.94 | 34.25 | 32.76 | 33.80 | 28,883,242 | +0.98(+3.00%) |
Jan 10, 2006 | 32.67 | 33.25 | 32.62 | 32.82 | 18,603,974 | -0.13(-0.40%) |
Jan 09, 2006 | 32.51 | 33.04 | 32.49 | 32.95 | 21,024,648 | +0.15(+0.44%) |
Jan 06, 2006 | 31.55 | 32.83 | 31.42 | 32.80 | 38,532,516 | +1.49(+4.76%) |
Jan 05, 2006 | 31.33 | 31.64 | 31.17 | 31.32 | 15,688,177 | -0.15(-0.48%) |
Jan 04, 2006 | 30.48 | 31.51 | 30.43 | 31.47 | 24,298,064 | +0.99(+3.25%) |