Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.57 | 35.80 | 35.13 | 35.21 | 7,144,683 | -0.50(-1.40%) |
Mar 30, 2006 | 35.96 | 36.18 | 35.54 | 35.71 | 7,580,617 | -0.37(-1.03%) |
Mar 29, 2006 | 36.11 | 36.27 | 35.95 | 36.08 | 5,701,121 | +0.03(+0.09%) |
Mar 28, 2006 | 35.92 | 36.35 | 35.92 | 36.05 | 4,568,520 | +0.05(+0.15%) |
Mar 27, 2006 | 36.22 | 36.43 | 35.95 | 35.99 | 3,899,181 | -0.37(-1.01%) |
Mar 24, 2006 | 36.28 | 36.44 | 35.90 | 36.36 | 5,576,737 | +0.26(+0.71%) |
Mar 23, 2006 | 36.09 | 36.20 | 35.88 | 36.10 | 6,156,112 | -0.16(-0.43%) |
Mar 22, 2006 | 36.12 | 36.51 | 35.95 | 36.26 | 6,716,578 | +0.14(+0.37%) |
Mar 21, 2006 | 36.25 | 36.51 | 35.86 | 36.12 | 8,668,015 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.06 | 36.24 | 4,095,802 | -0.16(-0.45%) |
Mar 17, 2006 | 36.51 | 36.58 | 36.28 | 36.40 | 5,354,856 | +0.03(+0.09%) |
Mar 16, 2006 | 36.55 | 36.67 | 36.31 | 36.37 | 3,653,663 | +0.00(+0.00%) |
Mar 15, 2006 | 36.99 | 37.03 | 36.06 | 36.37 | 6,345,790 | -0.55(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.92 | 5,682,065 | +0.80(+2.21%) |
Mar 13, 2006 | 36.18 | 36.27 | 35.98 | 36.12 | 4,467,033 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.68 | 36.09 | 5,338,163 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.24 | 35.60 | 35.71 | 3,932,567 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.40 | 35.67 | 36.13 | 4,829,548 | +0.35(+0.96%) |
Mar 07, 2006 | 35.84 | 35.97 | 35.57 | 35.78 | 6,581,262 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.31 | 35.74 | 35.86 | 6,262,917 | -0.28(-0.79%) |
Mar 03, 2006 | 36.18 | 36.57 | 36.08 | 36.14 | 6,022,717 | -0.22(-0.60%) |
Mar 02, 2006 | 36.86 | 36.86 | 36.15 | 36.36 | 5,944,866 | -0.58(-1.58%) |
Mar 01, 2006 | 36.95 | 37.16 | 36.57 | 36.94 | 5,162,223 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.46 | 36.74 | 36.83 | 6,954,118 | -0.73(-1.95%) |
Feb 27, 2006 | 36.77 | 37.79 | 36.72 | 37.56 | 5,462,547 | +0.97(+2.65%) |
Feb 24, 2006 | 36.86 | 36.90 | 36.45 | 36.59 | 4,193,152 | -0.31(-0.84%) |
Feb 23, 2006 | 37.05 | 37.34 | 36.76 | 36.90 | 6,268,678 | -0.06(-0.17%) |
Feb 22, 2006 | 36.50 | 37.23 | 36.41 | 36.96 | 6,081,511 | +0.64(+1.75%) |
Feb 21, 2006 | 36.73 | 36.96 | 36.23 | 36.32 | 6,827,519 | -0.44(-1.20%) |
Feb 17, 2006 | 36.86 | 37.08 | 36.60 | 36.76 | 7,663,342 | -0.19(-0.51%) |
Feb 16, 2006 | 37.16 | 37.57 | 36.66 | 36.95 | 8,742,173 | -0.82(-2.17%) |
Feb 15, 2006 | 37.30 | 37.83 | 37.01 | 37.77 | 5,317,038 | +0.25(+0.67%) |
Feb 14, 2006 | 36.73 | 37.53 | 36.56 | 37.52 | 5,092,054 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.72 | 36.92 | 2,885,497 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.35 | 36.97 | 5,932,753 | +0.43(+1.17%) |
Feb 09, 2006 | 36.56 | 36.80 | 36.39 | 36.54 | 5,596,976 | -0.05(-0.13%) |
Feb 08, 2006 | 36.98 | 36.98 | 36.37 | 36.59 | 5,146,269 | -0.18(-0.48%) |
Feb 07, 2006 | 37.26 | 37.35 | 36.67 | 36.76 | 5,211,415 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.23 | 6,329,245 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.48 | 36.80 | 37.20 | 5,664,929 | -0.18(-0.49%) |
Feb 02, 2006 | 37.16 | 37.73 | 36.35 | 37.39 | 8,370,203 | +0.33(+0.90%) |
Feb 01, 2006 | 36.96 | 37.35 | 36.60 | 37.06 | 5,298,573 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.06 | 5,875,436 | +0.26(+0.70%) |
Jan 30, 2006 | 36.81 | 37.08 | 36.74 | 36.81 | 4,031,837 | +0.14(+0.37%) |
Jan 27, 2006 | 37.06 | 37.18 | 36.57 | 36.67 | 5,708,655 | +0.18(+0.50%) |
Jan 26, 2006 | 37.23 | 37.31 | 36.22 | 36.49 | 8,127,049 | -0.61(-1.64%) |
Jan 25, 2006 | 36.99 | 37.40 | 36.79 | 37.10 | 6,892,222 | +0.37(+1.01%) |
Jan 24, 2006 | 36.54 | 36.99 | 36.28 | 36.72 | 9,611,234 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.58 | 35.71 | 6,027,296 | -0.56(-1.55%) |
Jan 20, 2006 | 36.95 | 37.01 | 36.27 | 36.27 | 6,153,157 | -0.57(-1.54%) |
Jan 19, 2006 | 36.98 | 37.05 | 36.57 | 36.84 | 4,525,532 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.72 | 36.26 | 36.51 | 5,769,370 | -0.11(-0.30%) |
Jan 17, 2006 | 36.73 | 36.81 | 36.44 | 36.62 | 4,012,633 | -0.19(-0.51%) |
Jan 13, 2006 | 36.66 | 37.03 | 36.61 | 36.81 | 3,651,447 | +0.30(+0.83%) |
Jan 12, 2006 | 36.74 | 36.74 | 36.27 | 36.51 | 3,807,296 | -0.28(-0.75%) |
Jan 11, 2006 | 36.49 | 36.78 | 36.31 | 36.78 | 5,592,248 | +0.00(+0.00%) |
Jan 10, 2006 | 36.77 | 36.92 | 36.66 | 36.78 | 5,289,562 | -0.04(-0.11%) |
Jan 09, 2006 | 36.69 | 37.00 | 36.66 | 36.83 | 5,398,434 | +0.05(+0.13%) |
Jan 06, 2006 | 37.15 | 37.18 | 36.50 | 36.78 | 6,009,274 | -0.11(-0.29%) |
Jan 05, 2006 | 37.25 | 37.52 | 36.65 | 36.89 | 7,945,939 | -0.11(-0.29%) |
Jan 04, 2006 | 36.91 | 37.07 | 36.68 | 36.99 | 5,989,184 | -0.05(-0.13%) |