Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.43 | 29.48 | 29.06 | 29.19 | 4,977,726 | -0.35(-1.19%) |
Mar 30, 2006 | 29.71 | 29.93 | 29.49 | 29.54 | 6,228,652 | -0.00(-0.01%) |
Mar 29, 2006 | 29.39 | 29.59 | 29.35 | 29.55 | 5,083,289 | +0.35(+1.20%) |
Mar 28, 2006 | 29.48 | 29.57 | 29.13 | 29.20 | 6,275,884 | -0.25(-0.83%) |
Mar 27, 2006 | 29.30 | 29.45 | 29.24 | 29.44 | 5,977,617 | +0.02(+0.07%) |
Mar 24, 2006 | 29.13 | 29.62 | 29.13 | 29.42 | 8,233,629 | +0.41(+1.43%) |
Mar 23, 2006 | 28.88 | 29.01 | 28.67 | 29.01 | 6,544,395 | -0.07(-0.25%) |
Mar 22, 2006 | 29.11 | 29.36 | 28.93 | 29.08 | 5,680,058 | +0.18(+0.62%) |
Mar 21, 2006 | 28.97 | 29.21 | 28.86 | 28.90 | 5,387,932 | -0.21(-0.73%) |
Mar 20, 2006 | 29.54 | 29.55 | 29.02 | 29.11 | 6,913,981 | -0.33(-1.12%) |
Mar 17, 2006 | 29.67 | 29.67 | 29.36 | 29.44 | 4,561,617 | -0.16(-0.53%) |
Mar 16, 2006 | 29.40 | 29.63 | 29.29 | 29.60 | 6,507,082 | -0.01(-0.03%) |
Mar 15, 2006 | 29.58 | 29.62 | 29.40 | 29.61 | 13,104,376 | +0.59(+2.03%) |
Mar 14, 2006 | 28.71 | 29.09 | 28.66 | 29.02 | 7,354,887 | +0.40(+1.39%) |
Mar 13, 2006 | 28.36 | 28.65 | 28.32 | 28.62 | 6,641,219 | +0.50(+1.76%) |
Mar 10, 2006 | 27.87 | 28.14 | 27.78 | 28.13 | 8,035,729 | +0.17(+0.62%) |
Mar 09, 2006 | 28.07 | 28.15 | 27.91 | 27.95 | 5,084,469 | -0.05(-0.17%) |
Mar 08, 2006 | 27.90 | 28.08 | 27.67 | 28.00 | 7,488,788 | +0.04(+0.15%) |
Mar 07, 2006 | 27.81 | 27.98 | 27.76 | 27.96 | 5,735,555 | -0.13(-0.47%) |
Mar 06, 2006 | 28.55 | 28.55 | 28.07 | 28.09 | 5,383,681 | -0.35(-1.22%) |
Mar 03, 2006 | 28.54 | 28.58 | 28.29 | 28.43 | 5,295,830 | +0.10(+0.36%) |
Mar 02, 2006 | 28.14 | 28.35 | 28.07 | 28.33 | 12,162,580 | -0.11(-0.40%) |
Mar 01, 2006 | 28.34 | 28.48 | 28.23 | 28.45 | 5,332,435 | +0.32(+1.14%) |
Feb 28, 2006 | 28.37 | 28.22 | 27.95 | 28.13 | 5,890,239 | -0.25(-0.87%) |
Feb 27, 2006 | 28.47 | 28.56 | 28.37 | 28.37 | 4,355,688 | -0.25(-0.89%) |
Feb 24, 2006 | 28.71 | 28.82 | 28.61 | 28.62 | 4,586,413 | +0.08(+0.30%) |
Feb 23, 2006 | 28.61 | 28.81 | 28.43 | 28.54 | 6,655,625 | -0.17(-0.60%) |
Feb 22, 2006 | 28.84 | 28.92 | 28.57 | 28.71 | 7,437,306 | -0.59(-2.01%) |
Feb 21, 2006 | 29.42 | 29.56 | 29.18 | 29.30 | 8,666,506 | +0.29(+1.01%) |
Feb 17, 2006 | 29.13 | 29.17 | 28.93 | 29.01 | 6,668,141 | +0.04(+0.15%) |
Feb 16, 2006 | 28.61 | 28.99 | 28.61 | 28.97 | 7,255,937 | +0.51(+1.80%) |
Feb 15, 2006 | 28.71 | 28.97 | 28.26 | 28.46 | 9,287,364 | +0.05(+0.16%) |
Feb 14, 2006 | 28.22 | 28.58 | 28.16 | 28.41 | 8,208,596 | -0.09(-0.31%) |
Feb 13, 2006 | 28.44 | 28.71 | 28.36 | 28.50 | 7,191,702 | -0.03(-0.12%) |
Feb 10, 2006 | 28.74 | 28.83 | 28.34 | 28.53 | 10,971,166 | +0.05(+0.18%) |
Feb 09, 2006 | 28.69 | 28.88 | 28.39 | 28.48 | 8,890,383 | +0.03(+0.09%) |
Feb 08, 2006 | 28.51 | 28.52 | 28.20 | 28.46 | 13,840,715 | -0.13(-0.44%) |
Feb 07, 2006 | 28.69 | 28.86 | 28.40 | 28.58 | 12,019,469 | -1.05(-3.53%) |
Feb 06, 2006 | 29.73 | 29.87 | 29.38 | 29.63 | 5,782,551 | +0.35(+1.20%) |
Feb 03, 2006 | 29.47 | 29.57 | 29.26 | 29.28 | 7,428,096 | -0.20(-0.68%) |
Feb 02, 2006 | 30.03 | 30.03 | 29.47 | 29.48 | 14,380,099 | -0.64(-2.12%) |
Feb 01, 2006 | 30.48 | 30.73 | 30.07 | 30.12 | 8,303,531 | -0.50(-1.65%) |
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,899,357 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.79 | 30.53 | 30.60 | 10,760,986 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,925,443 | +0.41(+1.38%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.49 | 29.66 | 8,980,831 | -0.04(-0.13%) |
Jan 25, 2006 | 30.17 | 30.18 | 29.51 | 29.70 | 12,091,025 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,668 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.62 | 29.96 | 8,208,360 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.12 | 29.51 | 29.72 | 10,111,553 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.76 | 8,723,656 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.74 | 29.19 | 29.42 | 8,099,019 | -0.39(-1.32%) |
Jan 17, 2006 | 29.68 | 29.81 | 29.54 | 29.81 | 12,036,945 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.54 | 29.09 | 29.52 | 11,462,610 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.66 | 28.77 | 10,384,079 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,853 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.02 | 28.81 | 28.87 | 6,491,259 | +0.03(+0.10%) |
Jan 09, 2006 | 28.98 | 29.02 | 28.74 | 28.84 | 9,740,077 | +0.05(+0.16%) |
Jan 06, 2006 | 28.77 | 28.94 | 28.72 | 28.79 | 9,320,662 | +0.64(+2.26%) |
Jan 05, 2006 | 28.44 | 28.46 | 28.15 | 28.16 | 9,972,220 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.16 | 28.31 | 10,833,722 | +0.18(+0.65%) |