Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.16 | 33.22 | 32.75 | 32.90 | 4,417,424 | -0.40(-1.19%) |
Mar 30, 2006 | 33.48 | 33.73 | 33.23 | 33.29 | 5,527,544 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.08 | 33.30 | 4,511,104 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,459 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.18 | 5,304,765 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.38 | 32.83 | 33.15 | 7,306,836 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.69 | 32.30 | 32.69 | 5,807,746 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.77 | 5,040,701 | +0.20(+0.62%) |
Mar 21, 2006 | 32.65 | 32.92 | 32.52 | 32.57 | 4,781,456 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,135,731 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.18 | 4,048,153 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.39 | 33.01 | 33.35 | 5,774,633 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.38 | 33.12 | 33.36 | 11,629,324 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.78 | 32.30 | 32.70 | 6,527,007 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 5,893,671 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.71 | 31.30 | 31.69 | 7,131,213 | +0.20(+0.62%) |
Mar 09, 2006 | 31.64 | 31.72 | 31.45 | 31.50 | 4,512,152 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,645,837 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.28 | 31.50 | 5,089,951 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,777,684 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,699,722 | +0.11(+0.36%) |
Mar 02, 2006 | 31.71 | 31.94 | 31.63 | 31.93 | 10,793,538 | -0.13(-0.40%) |
Mar 01, 2006 | 31.93 | 32.09 | 31.81 | 32.06 | 4,732,206 | +0.36(+1.14%) |
Feb 28, 2006 | 31.97 | 31.80 | 31.50 | 31.69 | 5,227,223 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,403 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.24 | 32.26 | 4,070,158 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.47 | 32.03 | 32.16 | 5,906,456 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.36 | 6,600,149 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.31 | 32.88 | 33.02 | 7,690,988 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.87 | 32.60 | 32.69 | 5,917,563 | +0.05(+0.15%) |
Feb 16, 2006 | 32.24 | 32.67 | 32.24 | 32.64 | 6,439,195 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.65 | 31.84 | 32.06 | 8,241,961 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,284,622 | -0.10(-0.31%) |
Feb 13, 2006 | 32.05 | 32.35 | 31.96 | 32.11 | 6,382,191 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.94 | 32.15 | 9,736,232 | +0.06(+0.18%) |
Feb 09, 2006 | 32.33 | 32.54 | 31.99 | 32.09 | 7,889,665 | +0.03(+0.09%) |
Feb 08, 2006 | 32.13 | 32.14 | 31.78 | 32.06 | 12,282,779 | -0.14(-0.44%) |
Feb 07, 2006 | 32.33 | 32.52 | 32.00 | 32.21 | 10,666,536 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.39 | 5,131,656 | +0.40(+1.20%) |
Feb 03, 2006 | 33.21 | 33.32 | 32.97 | 32.99 | 6,591,976 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.21 | 33.21 | 12,761,449 | -0.72(-2.12%) |
Feb 01, 2006 | 34.35 | 34.63 | 33.88 | 33.94 | 7,368,871 | -0.57(-1.65%) |
Jan 31, 2006 | 34.77 | 34.78 | 34.37 | 34.50 | 7,897,629 | +0.02(+0.06%) |
Jan 30, 2006 | 34.50 | 34.70 | 34.40 | 34.48 | 9,549,710 | +0.60(+1.77%) |
Jan 27, 2006 | 33.91 | 34.06 | 33.71 | 33.88 | 7,033,341 | +0.46(+1.38%) |
Jan 26, 2006 | 33.56 | 33.62 | 33.23 | 33.42 | 7,969,932 | -0.04(-0.13%) |
Jan 25, 2006 | 34.00 | 34.01 | 33.26 | 33.46 | 10,730,037 | -0.20(-0.58%) |
Jan 24, 2006 | 33.91 | 34.10 | 33.56 | 33.66 | 7,045,077 | -0.10(-0.30%) |
Jan 23, 2006 | 33.54 | 33.84 | 33.38 | 33.76 | 7,284,412 | +0.27(+0.81%) |
Jan 20, 2006 | 33.90 | 33.94 | 33.25 | 33.49 | 8,973,378 | -0.05(-0.16%) |
Jan 19, 2006 | 33.25 | 33.56 | 33.11 | 33.54 | 7,741,705 | +0.39(+1.17%) |
Jan 18, 2006 | 33.50 | 33.52 | 32.90 | 33.15 | 7,187,379 | -0.44(-1.32%) |
Jan 17, 2006 | 33.45 | 33.60 | 33.29 | 33.60 | 10,682,044 | +0.33(+0.99%) |
Jan 13, 2006 | 32.78 | 33.29 | 32.78 | 33.27 | 10,172,357 | +0.84(+2.60%) |
Jan 12, 2006 | 32.75 | 32.96 | 32.30 | 32.42 | 9,215,228 | +0.02(+0.07%) |
Jan 11, 2006 | 32.13 | 32.53 | 31.97 | 32.40 | 7,689,521 | -0.13(-0.41%) |
Jan 10, 2006 | 32.49 | 32.70 | 32.46 | 32.53 | 5,760,591 | +0.03(+0.10%) |
Jan 09, 2006 | 32.66 | 32.70 | 32.39 | 32.50 | 8,643,716 | +0.05(+0.16%) |
Jan 06, 2006 | 32.42 | 32.61 | 32.36 | 32.45 | 8,271,511 | +0.72(+2.26%) |
Jan 05, 2006 | 32.05 | 32.06 | 31.72 | 31.73 | 8,849,729 | -0.17(-0.52%) |
Jan 04, 2006 | 31.95 | 31.97 | 31.74 | 31.90 | 9,614,259 | +0.21(+0.65%) |