Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.86 | 31.30 | 30.64 | 31.17 | 3,022,100 | +0.21(+0.68%) |
Mar 30, 2006 | 31.10 | 31.14 | 30.61 | 30.96 | 1,946,900 | -0.20(-0.64%) |
Mar 29, 2006 | 31.95 | 31.96 | 31.14 | 31.16 | 3,324,200 | -0.84(-2.62%) |
Mar 28, 2006 | 31.70 | 32.43 | 31.51 | 32.00 | 3,354,700 | +0.30(+0.95%) |
Mar 27, 2006 | 31.25 | 31.96 | 31.25 | 31.70 | 2,447,900 | +0.59(+1.90%) |
Mar 24, 2006 | 30.87 | 31.18 | 30.59 | 31.11 | 1,767,100 | +0.25(+0.81%) |
Mar 23, 2006 | 30.99 | 31.04 | 30.63 | 30.86 | 2,749,900 | -0.11(-0.36%) |
Mar 22, 2006 | 30.05 | 31.01 | 30.01 | 30.97 | 2,250,400 | +0.97(+3.23%) |
Mar 21, 2006 | 29.97 | 30.32 | 29.93 | 30.00 | 1,613,100 | +0.12(+0.40%) |
Mar 20, 2006 | 30.24 | 30.51 | 29.84 | 29.88 | 2,683,900 | -0.25(-0.83%) |
Mar 17, 2006 | 30.00 | 30.14 | 29.67 | 30.13 | 2,321,200 | +0.21(+0.70%) |
Mar 16, 2006 | 29.95 | 30.02 | 29.69 | 29.92 | 2,001,400 | +0.16(+0.54%) |
Mar 15, 2006 | 29.78 | 29.95 | 29.65 | 29.76 | 1,171,000 | -0.11(-0.37%) |
Mar 14, 2006 | 29.86 | 29.93 | 29.42 | 29.87 | 2,233,800 | +0.01(+0.03%) |
Mar 13, 2006 | 29.39 | 30.10 | 29.25 | 29.86 | 2,278,200 | +0.76(+2.61%) |
Mar 10, 2006 | 29.18 | 29.40 | 28.98 | 29.10 | 1,651,300 | -0.09(-0.31%) |
Mar 09, 2006 | 29.15 | 29.19 | 28.90 | 29.19 | 1,360,300 | +0.17(+0.59%) |
Mar 08, 2006 | 28.88 | 29.29 | 28.85 | 29.02 | 1,331,700 | +0.19(+0.66%) |
Mar 07, 2006 | 28.78 | 29.04 | 28.12 | 28.83 | 1,415,400 | +0.08(+0.28%) |
Mar 06, 2006 | 28.76 | 28.81 | 28.67 | 28.75 | 1,121,600 | -0.04(-0.14%) |
Mar 03, 2006 | 28.48 | 28.99 | 28.45 | 28.79 | 1,216,100 | +0.29(+1.02%) |
Mar 02, 2006 | 28.76 | 28.78 | 28.39 | 28.50 | 1,277,000 | -0.26(-0.90%) |
Mar 01, 2006 | 28.85 | 28.90 | 28.65 | 28.76 | 1,349,800 | -0.09(-0.31%) |
Feb 28, 2006 | 28.99 | 29.45 | 28.74 | 28.85 | 2,342,400 | -0.14(-0.48%) |
Feb 27, 2006 | 28.90 | 29.20 | 28.72 | 28.99 | 2,972,400 | +0.70(+2.47%) |
Feb 24, 2006 | 28.15 | 28.39 | 28.01 | 28.29 | 1,309,400 | +0.09(+0.32%) |
Feb 23, 2006 | 28.38 | 28.49 | 28.10 | 28.20 | 1,371,200 | -0.15(-0.53%) |
Feb 22, 2006 | 28.14 | 28.46 | 28.13 | 28.35 | 2,027,300 | +0.21(+0.75%) |
Feb 21, 2006 | 28.50 | 28.60 | 28.05 | 28.14 | 1,291,800 | -0.29(-1.02%) |
Feb 17, 2006 | 28.10 | 28.47 | 28.09 | 28.43 | 1,555,600 | +0.48(+1.72%) |
Feb 16, 2006 | 27.70 | 27.95 | 27.65 | 27.95 | 1,081,500 | +0.13(+0.47%) |
Feb 15, 2006 | 27.25 | 27.86 | 27.06 | 27.82 | 1,328,500 | +0.45(+1.64%) |
Feb 14, 2006 | 27.24 | 27.44 | 27.12 | 27.37 | 2,325,100 | +0.13(+0.48%) |
Feb 13, 2006 | 27.01 | 27.33 | 27.01 | 27.24 | 1,650,300 | +0.03(+0.11%) |
Feb 10, 2006 | 27.13 | 27.37 | 27.13 | 27.21 | 1,857,500 | -0.22(-0.80%) |
Feb 09, 2006 | 27.63 | 27.70 | 27.34 | 27.43 | 2,643,900 | -0.20(-0.72%) |
Feb 08, 2006 | 26.98 | 27.67 | 26.95 | 27.63 | 2,660,000 | +0.62(+2.30%) |
Feb 07, 2006 | 27.08 | 27.12 | 26.91 | 27.01 | 3,557,300 | -0.09(-0.33%) |
Feb 06, 2006 | 27.00 | 27.16 | 26.78 | 27.10 | 2,341,100 | -0.08(-0.29%) |
Feb 03, 2006 | 27.40 | 27.75 | 27.02 | 27.18 | 3,484,400 | -0.88(-3.14%) |
Feb 02, 2006 | 28.75 | 28.75 | 27.93 | 28.06 | 6,263,700 | -0.30(-1.06%) |
Feb 01, 2006 | 28.08 | 28.38 | 27.90 | 28.36 | 2,313,000 | +0.04(+0.14%) |
Jan 31, 2006 | 28.20 | 28.49 | 27.94 | 28.32 | 7,266,500 | +0.15(+0.53%) |
Jan 30, 2006 | 29.02 | 29.23 | 27.71 | 28.17 | 3,235,400 | -0.90(-3.10%) |
Jan 27, 2006 | 29.15 | 29.33 | 28.93 | 29.07 | 2,503,200 | -0.07(-0.24%) |
Jan 26, 2006 | 29.40 | 29.63 | 28.89 | 29.14 | 1,915,300 | +0.24(+0.83%) |
Jan 25, 2006 | 28.84 | 29.10 | 28.60 | 28.90 | 2,385,600 | +0.10(+0.35%) |
Jan 24, 2006 | 28.97 | 29.07 | 28.60 | 28.80 | 1,305,200 | -0.10(-0.35%) |
Jan 23, 2006 | 28.66 | 29.06 | 28.61 | 28.90 | 968,100 | +0.24(+0.84%) |
Jan 20, 2006 | 29.08 | 29.18 | 28.58 | 28.66 | 1,503,000 | -0.33(-1.14%) |
Jan 19, 2006 | 28.89 | 29.15 | 28.87 | 28.99 | 2,063,900 | +0.09(+0.31%) |
Jan 18, 2006 | 28.39 | 29.01 | 28.34 | 28.90 | 2,342,200 | +0.51(+1.80%) |
Jan 17, 2006 | 28.25 | 28.50 | 28.10 | 28.39 | 2,143,500 | +0.07(+0.25%) |
Jan 13, 2006 | 28.21 | 28.66 | 28.16 | 28.32 | 1,090,900 | +0.27(+0.96%) |
Jan 12, 2006 | 28.42 | 28.43 | 27.99 | 28.05 | 1,947,500 | -0.32(-1.13%) |
Jan 11, 2006 | 28.62 | 28.73 | 28.17 | 28.37 | 1,157,300 | -0.29(-1.01%) |
Jan 10, 2006 | 28.97 | 28.97 | 28.56 | 28.66 | 1,230,400 | -0.41(-1.41%) |
Jan 09, 2006 | 28.40 | 29.16 | 28.36 | 29.07 | 2,095,800 | +0.76(+2.68%) |
Jan 06, 2006 | 28.70 | 29.04 | 28.24 | 28.31 | 3,542,600 | -0.37(-1.29%) |
Jan 05, 2006 | 28.71 | 29.04 | 28.51 | 28.68 | 1,373,100 | +0.03(+0.10%) |
Jan 04, 2006 | 28.40 | 28.70 | 28.39 | 28.65 | 1,993,500 | +0.36(+1.27%) |