Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.94 | 32.12 | 31.78 | 31.79 | 4,264,679 | -0.20(-0.64%) |
Mar 30, 2006 | 31.49 | 32.10 | 31.43 | 32.00 | 7,623,871 | +0.42(+1.33%) |
Mar 29, 2006 | 31.10 | 31.66 | 30.92 | 31.58 | 4,327,868 | +0.42(+1.35%) |
Mar 28, 2006 | 31.12 | 31.31 | 30.77 | 31.16 | 4,113,625 | +0.08(+0.27%) |
Mar 27, 2006 | 30.75 | 31.15 | 30.42 | 31.07 | 4,518,936 | +0.59(+1.95%) |
Mar 24, 2006 | 30.70 | 30.77 | 30.31 | 30.48 | 4,520,770 | -0.23(-0.74%) |
Mar 23, 2006 | 30.98 | 31.08 | 30.62 | 30.71 | 2,120,252 | -0.38(-1.23%) |
Mar 22, 2006 | 30.71 | 31.22 | 30.46 | 31.09 | 2,817,166 | +0.29(+0.93%) |
Mar 21, 2006 | 31.01 | 31.18 | 30.60 | 30.81 | 3,255,488 | -0.28(-0.91%) |
Mar 20, 2006 | 31.64 | 31.66 | 30.92 | 31.09 | 4,369,049 | -0.70(-2.19%) |
Mar 17, 2006 | 31.49 | 31.79 | 31.34 | 31.78 | 5,438,429 | +0.59(+1.88%) |
Mar 16, 2006 | 31.58 | 31.69 | 31.19 | 31.19 | 5,190,341 | -0.32(-1.03%) |
Mar 15, 2006 | 31.30 | 31.73 | 31.25 | 31.52 | 6,053,814 | +0.37(+1.17%) |
Mar 14, 2006 | 30.44 | 31.27 | 30.39 | 31.15 | 4,978,432 | +0.46(+1.50%) |
Mar 13, 2006 | 30.46 | 31.05 | 30.38 | 30.69 | 2,971,554 | +0.23(+0.75%) |
Mar 10, 2006 | 30.05 | 30.66 | 29.89 | 30.46 | 3,629,787 | +0.46(+1.52%) |
Mar 09, 2006 | 30.14 | 30.23 | 29.82 | 30.01 | 2,822,501 | -0.16(-0.54%) |
Mar 08, 2006 | 30.23 | 30.37 | 29.77 | 30.17 | 3,992,916 | -0.25(-0.81%) |
Mar 07, 2006 | 30.32 | 30.45 | 29.91 | 30.42 | 4,634,310 | +0.20(+0.67%) |
Mar 06, 2006 | 30.11 | 30.38 | 29.97 | 30.21 | 6,691,207 | +0.94(+3.22%) |
Mar 03, 2006 | 29.80 | 29.80 | 29.05 | 29.27 | 2,654,941 | -0.14(-0.47%) |
Mar 02, 2006 | 29.23 | 29.98 | 29.08 | 29.41 | 8,069,195 | +0.16(+0.53%) |
Mar 01, 2006 | 28.79 | 29.29 | 28.65 | 29.25 | 5,362,235 | +0.40(+1.37%) |
Feb 28, 2006 | 28.37 | 29.24 | 28.39 | 28.86 | 7,204,555 | +0.49(+1.71%) |
Feb 27, 2006 | 28.06 | 28.48 | 27.91 | 28.37 | 4,230,667 | +0.26(+0.94%) |
Feb 24, 2006 | 27.26 | 28.31 | 27.26 | 28.11 | 11,113,775 | +1.41(+5.28%) |
Feb 23, 2006 | 26.99 | 27.08 | 26.69 | 26.70 | 5,558,471 | -0.29(-1.09%) |
Feb 22, 2006 | 27.29 | 27.29 | 26.76 | 26.99 | 9,023,534 | -0.26(-0.97%) |
Feb 21, 2006 | 28.35 | 28.35 | 27.23 | 27.25 | 4,447,744 | -0.34(-1.24%) |
Feb 17, 2006 | 28.08 | 28.17 | 27.53 | 27.60 | 3,627,786 | -0.50(-1.79%) |
Feb 16, 2006 | 28.10 | 28.24 | 27.92 | 28.10 | 4,102,955 | +0.03(+0.11%) |
Feb 15, 2006 | 27.45 | 28.21 | 27.30 | 28.07 | 5,836,737 | +0.77(+2.81%) |
Feb 14, 2006 | 27.18 | 27.42 | 27.06 | 27.30 | 3,338,684 | +0.22(+0.82%) |
Feb 13, 2006 | 26.94 | 27.27 | 26.76 | 27.08 | 2,236,293 | +0.01(+0.04%) |
Feb 10, 2006 | 26.83 | 27.13 | 26.65 | 27.07 | 2,125,920 | +0.16(+0.58%) |
Feb 09, 2006 | 27.02 | 27.25 | 26.87 | 26.91 | 3,596,442 | -0.06(-0.22%) |
Feb 08, 2006 | 26.47 | 27.01 | 26.33 | 26.97 | 3,305,672 | +0.50(+1.90%) |
Feb 07, 2006 | 26.59 | 26.84 | 26.39 | 26.47 | 3,113,437 | -0.12(-0.45%) |
Feb 06, 2006 | 27.03 | 27.18 | 26.37 | 26.59 | 5,323,388 | -0.55(-2.01%) |
Feb 03, 2006 | 27.13 | 27.43 | 26.96 | 27.13 | 4,379,887 | -0.03(-0.11%) |
Feb 02, 2006 | 26.73 | 27.35 | 26.73 | 27.16 | 8,216,414 | +0.46(+1.73%) |
Feb 01, 2006 | 26.64 | 26.84 | 26.48 | 26.70 | 5,228,021 | +0.08(+0.29%) |
Jan 31, 2006 | 26.70 | 26.75 | 26.39 | 26.62 | 5,695,187 | -0.29(-1.07%) |
Jan 30, 2006 | 26.60 | 27.15 | 26.58 | 26.91 | 5,231,022 | +0.40(+1.52%) |
Jan 27, 2006 | 26.90 | 27.04 | 26.37 | 26.51 | 8,167,230 | -0.39(-1.45%) |
Jan 26, 2006 | 27.20 | 27.28 | 26.77 | 26.90 | 5,548,468 | -0.30(-1.10%) |
Jan 25, 2006 | 26.69 | 27.24 | 26.63 | 27.20 | 7,659,217 | +1.02(+3.89%) |
Jan 24, 2006 | 25.94 | 26.19 | 25.82 | 26.18 | 8,410,317 | +0.37(+1.44%) |
Jan 23, 2006 | 26.10 | 26.16 | 25.66 | 25.81 | 6,095,662 | -0.35(-1.35%) |
Jan 20, 2006 | 26.70 | 26.80 | 26.04 | 26.16 | 9,840,324 | -0.52(-1.93%) |
Jan 19, 2006 | 26.89 | 26.91 | 26.64 | 26.68 | 6,312,906 | -0.06(-0.22%) |
Jan 18, 2006 | 26.99 | 27.29 | 26.59 | 26.74 | 27,991,262 | -0.60(-2.19%) |
Jan 17, 2006 | 27.29 | 27.39 | 27.07 | 27.34 | 4,211,660 | -0.23(-0.85%) |
Jan 13, 2006 | 27.53 | 27.66 | 27.33 | 27.57 | 4,621,973 | +0.16(+0.59%) |
Jan 12, 2006 | 27.53 | 27.80 | 27.25 | 27.41 | 5,302,714 | -0.01(-0.04%) |
Jan 11, 2006 | 27.03 | 27.52 | 26.85 | 27.42 | 9,637,085 | +0.41(+1.53%) |
Jan 10, 2006 | 26.61 | 27.07 | 26.55 | 27.01 | 5,443,597 | +0.39(+1.46%) |
Jan 09, 2006 | 26.69 | 26.79 | 26.46 | 26.62 | 7,804,101 | -0.07(-0.27%) |
Jan 06, 2006 | 26.63 | 26.89 | 26.22 | 26.69 | 14,786,078 | +0.34(+1.27%) |
Jan 05, 2006 | 27.59 | 27.59 | 26.33 | 26.35 | 25,919,194 | -1.82(-6.47%) |
Jan 04, 2006 | 28.07 | 28.23 | 27.64 | 28.18 | 8,741,934 | -0.23(-0.82%) |