Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.34 | 36.15 | 35.22 | 35.78 | 10,176,501 | +0.74(+2.10%) |
Mar 30, 2006 | 35.41 | 35.41 | 34.44 | 35.04 | 14,310,441 | +0.17(+0.48%) |
Mar 29, 2006 | 35.43 | 35.55 | 34.51 | 34.88 | 7,158,346 | -0.41(-1.16%) |
Mar 28, 2006 | 35.22 | 35.81 | 35.12 | 35.29 | 5,472,632 | +0.26(+0.75%) |
Mar 27, 2006 | 35.06 | 35.36 | 34.68 | 35.03 | 4,516,289 | +0.24(+0.68%) |
Mar 24, 2006 | 35.04 | 35.08 | 34.42 | 34.79 | 5,665,839 | -0.11(-0.31%) |
Mar 23, 2006 | 35.32 | 35.62 | 34.90 | 34.90 | 4,678,076 | -0.40(-1.12%) |
Mar 22, 2006 | 34.87 | 35.38 | 34.58 | 35.29 | 5,811,682 | -0.21(-0.59%) |
Mar 21, 2006 | 36.08 | 36.14 | 35.34 | 35.50 | 3,597,462 | -0.53(-1.47%) |
Mar 20, 2006 | 36.34 | 36.56 | 35.98 | 36.04 | 3,535,092 | -0.43(-1.18%) |
Mar 17, 2006 | 36.69 | 36.75 | 36.10 | 36.46 | 4,008,105 | +0.03(+0.09%) |
Mar 16, 2006 | 35.65 | 36.91 | 35.19 | 36.43 | 7,258,076 | +1.02(+2.87%) |
Mar 15, 2006 | 35.42 | 35.62 | 34.97 | 35.42 | 3,244,656 | +0.11(+0.31%) |
Mar 14, 2006 | 34.61 | 35.43 | 34.42 | 35.31 | 3,977,779 | +0.51(+1.47%) |
Mar 13, 2006 | 34.31 | 34.87 | 34.23 | 34.79 | 4,085,169 | +0.63(+1.85%) |
Mar 10, 2006 | 33.85 | 34.38 | 33.80 | 34.16 | 2,837,921 | +0.16(+0.47%) |
Mar 09, 2006 | 34.00 | 34.77 | 33.91 | 34.00 | 5,556,574 | -0.32(-0.93%) |
Mar 08, 2006 | 33.71 | 34.72 | 33.65 | 34.32 | 6,761,459 | +0.61(+1.80%) |
Mar 07, 2006 | 33.98 | 34.01 | 33.53 | 33.71 | 3,496,482 | -0.13(-0.38%) |
Mar 06, 2006 | 33.95 | 34.28 | 33.65 | 33.84 | 2,605,166 | -0.31(-0.90%) |
Mar 03, 2006 | 34.16 | 34.68 | 34.10 | 34.15 | 2,698,800 | -0.09(-0.26%) |
Mar 02, 2006 | 34.07 | 34.54 | 33.85 | 34.24 | 5,401,977 | -0.29(-0.85%) |
Mar 01, 2006 | 34.42 | 34.88 | 34.01 | 34.53 | 5,713,672 | +0.08(+0.22%) |
Feb 28, 2006 | 34.80 | 34.80 | 34.16 | 34.46 | 4,459,390 | -0.35(-0.99%) |
Feb 27, 2006 | 34.63 | 35.01 | 34.58 | 34.80 | 4,008,417 | +0.23(+0.67%) |
Feb 24, 2006 | 34.73 | 34.95 | 34.20 | 34.57 | 3,162,278 | -0.39(-1.12%) |
Feb 23, 2006 | 35.10 | 35.51 | 34.94 | 34.96 | 3,772,536 | -0.29(-0.83%) |
Feb 22, 2006 | 35.06 | 35.32 | 34.71 | 35.26 | 4,485,807 | +0.51(+1.45%) |
Feb 21, 2006 | 34.71 | 35.82 | 34.44 | 34.75 | 9,124,649 | +0.00(+0.00%) |
Feb 17, 2006 | 34.91 | 34.99 | 34.56 | 34.75 | 4,464,548 | -0.16(-0.46%) |
Feb 16, 2006 | 34.29 | 35.22 | 34.26 | 34.91 | 7,805,652 | +0.51(+1.47%) |
Feb 15, 2006 | 33.62 | 34.48 | 33.51 | 34.40 | 5,851,386 | +0.59(+1.74%) |
Feb 14, 2006 | 33.65 | 33.97 | 33.52 | 33.82 | 6,615,147 | +0.24(+0.72%) |
Feb 13, 2006 | 33.33 | 33.68 | 33.16 | 33.57 | 5,089,970 | -0.04(-0.13%) |
Feb 10, 2006 | 33.36 | 33.88 | 33.32 | 33.62 | 7,428,774 | -0.26(-0.77%) |
Feb 09, 2006 | 33.49 | 34.09 | 33.43 | 33.88 | 21,021,254 | +2.64(+8.46%) |
Feb 08, 2006 | 31.22 | 31.28 | 30.47 | 31.24 | 5,785,421 | +0.14(+0.45%) |
Feb 07, 2006 | 31.06 | 31.47 | 30.71 | 31.10 | 4,108,772 | -0.15(-0.49%) |
Feb 06, 2006 | 31.09 | 31.41 | 30.97 | 31.25 | 3,590,115 | +0.17(+0.53%) |
Feb 03, 2006 | 30.99 | 31.64 | 30.45 | 31.08 | 3,753,622 | -0.22(-0.72%) |
Feb 02, 2006 | 32.11 | 32.24 | 31.19 | 31.31 | 5,351,487 | -0.70(-2.18%) |
Feb 01, 2006 | 32.25 | 32.38 | 31.60 | 32.01 | 5,974,563 | -0.40(-1.24%) |
Jan 31, 2006 | 31.99 | 32.61 | 31.92 | 32.41 | 5,072,462 | +0.28(+0.88%) |
Jan 30, 2006 | 31.83 | 32.79 | 31.80 | 32.13 | 5,319,286 | +0.15(+0.46%) |
Jan 27, 2006 | 32.06 | 32.40 | 31.79 | 31.98 | 4,771,710 | -0.07(-0.22%) |
Jan 26, 2006 | 31.17 | 32.10 | 31.64 | 32.05 | 7,518,499 | +0.89(+2.85%) |
Jan 25, 2006 | 30.99 | 31.49 | 30.95 | 31.16 | 6,614,053 | +0.17(+0.56%) |
Jan 24, 2006 | 31.17 | 31.44 | 30.92 | 30.99 | 5,707,263 | -0.17(-0.53%) |
Jan 23, 2006 | 31.23 | 31.56 | 31.01 | 31.15 | 3,962,148 | -0.07(-0.23%) |
Jan 20, 2006 | 31.43 | 31.66 | 31.19 | 31.23 | 10,613,718 | -0.08(-0.25%) |
Jan 19, 2006 | 31.35 | 31.92 | 31.30 | 31.30 | 6,532,456 | +0.23(+0.74%) |
Jan 18, 2006 | 30.34 | 31.67 | 30.23 | 31.07 | 11,673,542 | +0.35(+1.12%) |
Jan 17, 2006 | 30.20 | 31.21 | 30.15 | 30.73 | 10,183,379 | +0.11(+0.36%) |
Jan 13, 2006 | 30.57 | 30.69 | 30.20 | 30.62 | 5,865,298 | +0.01(+0.04%) |
Jan 12, 2006 | 30.61 | 30.95 | 30.41 | 30.60 | 4,716,218 | -0.25(-0.81%) |
Jan 11, 2006 | 30.80 | 30.99 | 30.56 | 30.85 | 4,809,695 | -0.02(-0.06%) |
Jan 10, 2006 | 30.42 | 30.98 | 30.39 | 30.87 | 4,552,085 | +0.29(+0.96%) |
Jan 09, 2006 | 29.96 | 30.74 | 29.86 | 30.58 | 7,860,050 | +0.48(+1.59%) |
Jan 06, 2006 | 30.05 | 30.28 | 29.52 | 30.10 | 23,899,036 | +2.27(+8.16%) |
Jan 05, 2006 | 28.21 | 28.47 | 27.71 | 27.83 | 8,190,972 | -0.35(-1.25%) |
Jan 04, 2006 | 28.53 | 28.54 | 27.91 | 28.18 | 6,895,579 | -0.44(-1.52%) |