Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.02 | 33.05 | 32.63 | 32.84 | 42,823,488 | -0.46(-1.40%) |
Mar 30, 2006 | 33.38 | 33.62 | 33.16 | 33.30 | 38,873,288 | -0.02(-0.05%) |
Mar 29, 2006 | 32.84 | 33.34 | 32.84 | 33.32 | 30,167,574 | +0.39(+1.17%) |
Mar 28, 2006 | 32.87 | 33.25 | 32.82 | 32.93 | 37,279,392 | +0.25(+0.78%) |
Mar 27, 2006 | 32.26 | 32.76 | 32.16 | 32.68 | 32,090,986 | +0.17(+0.52%) |
Mar 24, 2006 | 32.26 | 32.78 | 32.25 | 32.51 | 35,218,640 | +0.22(+0.67%) |
Mar 23, 2006 | 32.11 | 32.35 | 32.00 | 32.29 | 28,755,084 | +0.47(+1.48%) |
Mar 22, 2006 | 31.72 | 32.25 | 31.59 | 31.82 | 36,385,444 | +0.21(+0.67%) |
Mar 21, 2006 | 31.57 | 32.08 | 31.40 | 31.61 | 42,106,972 | -0.05(-0.17%) |
Mar 20, 2006 | 32.29 | 32.53 | 31.63 | 31.67 | 37,925,996 | -0.72(-2.22%) |
Mar 17, 2006 | 32.81 | 32.99 | 32.35 | 32.38 | 38,595,464 | -0.51(-1.56%) |
Mar 16, 2006 | 32.28 | 32.94 | 32.17 | 32.90 | 45,231,480 | +0.51(+1.58%) |
Mar 15, 2006 | 32.05 | 32.39 | 31.94 | 32.38 | 35,892,416 | +0.17(+0.52%) |
Mar 14, 2006 | 31.75 | 32.26 | 31.05 | 32.21 | 27,498,986 | +0.59(+1.85%) |
Mar 13, 2006 | 31.20 | 31.67 | 31.12 | 31.63 | 19,877,738 | +0.61(+1.97%) |
Mar 10, 2006 | 30.72 | 31.24 | 30.51 | 31.02 | 39,594,280 | +0.17(+0.55%) |
Mar 09, 2006 | 31.39 | 31.52 | 30.83 | 30.85 | 37,794,788 | -0.22(-0.72%) |
Mar 08, 2006 | 30.77 | 31.44 | 30.57 | 31.07 | 67,570,552 | +0.00(+0.00%) |
Mar 07, 2006 | 31.39 | 31.60 | 30.88 | 31.07 | 39,538,616 | -0.56(-1.77%) |
Mar 06, 2006 | 32.38 | 32.46 | 31.63 | 31.64 | 35,745,304 | -1.04(-3.18%) |
Mar 03, 2006 | 32.37 | 32.91 | 32.32 | 32.67 | 37,312,856 | +0.01(+0.02%) |
Mar 02, 2006 | 32.23 | 32.73 | 32.11 | 32.67 | 34,873,884 | +0.54(+1.67%) |
Mar 01, 2006 | 31.83 | 32.15 | 31.74 | 32.13 | 22,191,960 | +0.54(+1.70%) |
Feb 28, 2006 | 31.81 | 31.72 | 31.31 | 31.59 | 39,487,092 | -0.22(-0.68%) |
Feb 27, 2006 | 32.09 | 32.29 | 31.81 | 31.81 | 26,560,970 | -0.56(-1.73%) |
Feb 24, 2006 | 32.60 | 32.67 | 32.33 | 32.37 | 27,359,990 | +0.39(+1.23%) |
Feb 23, 2006 | 31.94 | 32.41 | 31.45 | 31.98 | 48,009,576 | -0.04(-0.11%) |
Feb 22, 2006 | 32.29 | 32.38 | 31.86 | 32.02 | 40,230,944 | -0.61(-1.87%) |
Feb 21, 2006 | 32.53 | 32.90 | 32.36 | 32.63 | 34,585,624 | +0.63(+1.96%) |
Feb 17, 2006 | 32.42 | 32.58 | 31.81 | 32.00 | 39,108,704 | +0.22(+0.70%) |
Feb 16, 2006 | 31.42 | 31.82 | 31.35 | 31.77 | 44,958,128 | +0.71(+2.29%) |
Feb 15, 2006 | 31.42 | 31.69 | 30.84 | 31.06 | 86,200,976 | -0.17(-0.54%) |
Feb 14, 2006 | 31.09 | 31.54 | 30.95 | 31.23 | 51,108,736 | -0.36(-1.13%) |
Feb 13, 2006 | 31.78 | 32.17 | 31.43 | 31.59 | 38,798,904 | -0.13(-0.40%) |
Feb 10, 2006 | 31.93 | 32.09 | 31.14 | 31.71 | 71,873,632 | -0.11(-0.36%) |
Feb 09, 2006 | 32.90 | 33.17 | 31.76 | 31.83 | 51,768,264 | -0.74(-2.28%) |
Feb 08, 2006 | 32.65 | 32.75 | 31.87 | 32.57 | 73,372,432 | +0.01(+0.02%) |
Feb 07, 2006 | 33.62 | 33.62 | 32.43 | 32.56 | 60,492,864 | -1.42(-4.17%) |
Feb 06, 2006 | 33.65 | 34.19 | 33.62 | 33.98 | 36,405,492 | +0.65(+1.96%) |
Feb 03, 2006 | 33.65 | 33.73 | 33.16 | 33.33 | 34,559,944 | -0.31(-0.92%) |
Feb 02, 2006 | 33.80 | 34.16 | 33.20 | 33.64 | 59,611,176 | -0.34(-0.99%) |
Feb 01, 2006 | 34.70 | 35.05 | 33.96 | 33.98 | 53,834,980 | -0.83(-2.38%) |
Jan 31, 2006 | 34.86 | 34.98 | 34.57 | 34.80 | 29,105,970 | -0.18(-0.50%) |
Jan 30, 2006 | 34.59 | 35.18 | 34.53 | 34.98 | 47,790,728 | +0.78(+2.29%) |
Jan 27, 2006 | 33.87 | 34.35 | 33.81 | 34.19 | 37,899,160 | +0.59(+1.74%) |
Jan 26, 2006 | 33.42 | 33.65 | 32.93 | 33.61 | 44,779,704 | +0.11(+0.32%) |
Jan 25, 2006 | 34.53 | 34.59 | 33.17 | 33.50 | 61,461,032 | -0.72(-2.10%) |
Jan 24, 2006 | 34.12 | 34.53 | 34.11 | 34.22 | 32,632,060 | -0.21(-0.60%) |
Jan 23, 2006 | 33.92 | 34.59 | 33.75 | 34.42 | 35,870,712 | +0.37(+1.10%) |
Jan 20, 2006 | 34.35 | 34.71 | 33.80 | 34.05 | 47,579,668 | +0.15(+0.45%) |
Jan 19, 2006 | 32.97 | 33.98 | 32.97 | 33.90 | 43,753,220 | +0.72(+2.18%) |
Jan 18, 2006 | 33.51 | 33.59 | 32.71 | 33.17 | 35,905,668 | -0.42(-1.26%) |
Jan 17, 2006 | 33.38 | 33.63 | 33.28 | 33.60 | 25,509,638 | +0.72(+2.20%) |
Jan 13, 2006 | 32.23 | 32.94 | 32.20 | 32.87 | 29,337,410 | +0.39(+1.19%) |
Jan 12, 2006 | 32.90 | 33.22 | 32.41 | 32.49 | 36,975,224 | -0.24(-0.72%) |
Jan 11, 2006 | 32.44 | 32.87 | 32.05 | 32.72 | 32,660,720 | +0.14(+0.43%) |
Jan 10, 2006 | 32.26 | 32.75 | 32.17 | 32.58 | 28,977,578 | +0.35(+1.09%) |
Jan 09, 2006 | 32.26 | 32.41 | 31.92 | 32.23 | 25,239,930 | -0.04(-0.11%) |
Jan 06, 2006 | 31.96 | 32.35 | 31.85 | 32.27 | 30,062,044 | +0.77(+2.45%) |
Jan 05, 2006 | 31.96 | 31.99 | 31.19 | 31.50 | 39,033,160 | -0.40(-1.27%) |
Jan 04, 2006 | 31.63 | 31.96 | 31.38 | 31.90 | 33,130,224 | +0.09(+0.28%) |