Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.97 | 34.00 | 33.57 | 33.78 | 41,624,856 | -0.48(-1.40%) |
Mar 30, 2006 | 34.34 | 34.59 | 34.11 | 34.26 | 37,785,224 | -0.02(-0.05%) |
Mar 29, 2006 | 33.78 | 34.30 | 33.78 | 34.28 | 29,323,182 | +0.40(+1.17%) |
Mar 28, 2006 | 33.81 | 34.21 | 33.77 | 33.88 | 36,235,940 | +0.26(+0.78%) |
Mar 27, 2006 | 33.19 | 33.71 | 33.09 | 33.62 | 31,192,758 | +0.17(+0.52%) |
Mar 24, 2006 | 33.19 | 33.72 | 33.17 | 33.45 | 34,232,872 | +0.22(+0.67%) |
Mar 23, 2006 | 33.04 | 33.28 | 32.93 | 33.22 | 27,950,228 | +0.48(+1.48%) |
Mar 22, 2006 | 32.63 | 33.17 | 32.50 | 32.74 | 35,367,016 | +0.22(+0.67%) |
Mar 21, 2006 | 32.48 | 33.01 | 32.30 | 32.52 | 40,928,396 | -0.06(-0.17%) |
Mar 20, 2006 | 33.22 | 33.47 | 32.54 | 32.58 | 36,864,448 | -0.74(-2.22%) |
Mar 17, 2006 | 33.75 | 33.94 | 33.29 | 33.32 | 37,515,176 | -0.53(-1.56%) |
Mar 16, 2006 | 33.21 | 33.89 | 33.10 | 33.84 | 43,965,452 | +0.53(+1.58%) |
Mar 15, 2006 | 32.97 | 33.32 | 32.86 | 33.32 | 34,887,784 | +0.17(+0.52%) |
Mar 14, 2006 | 32.66 | 33.19 | 31.94 | 33.14 | 26,729,288 | +0.60(+1.85%) |
Mar 13, 2006 | 32.10 | 32.58 | 32.01 | 32.54 | 19,321,358 | +0.63(+1.97%) |
Mar 10, 2006 | 31.61 | 32.14 | 31.39 | 31.91 | 38,486,032 | +0.17(+0.55%) |
Mar 09, 2006 | 32.29 | 32.43 | 31.72 | 31.74 | 36,736,908 | -0.23(-0.72%) |
Mar 08, 2006 | 31.65 | 32.35 | 31.45 | 31.97 | 65,679,252 | +0.00(+0.00%) |
Mar 07, 2006 | 32.29 | 32.51 | 31.77 | 31.97 | 38,431,928 | -0.58(-1.77%) |
Mar 06, 2006 | 33.32 | 33.40 | 32.54 | 32.55 | 34,744,788 | -1.07(-3.18%) |
Mar 03, 2006 | 33.30 | 33.86 | 33.25 | 33.61 | 36,268,468 | +0.01(+0.02%) |
Mar 02, 2006 | 33.16 | 33.67 | 33.03 | 33.61 | 33,897,764 | +0.55(+1.67%) |
Mar 01, 2006 | 32.75 | 33.07 | 32.65 | 33.06 | 21,570,806 | +0.55(+1.70%) |
Feb 28, 2006 | 32.73 | 32.63 | 32.21 | 32.50 | 38,381,844 | -0.22(-0.68%) |
Feb 27, 2006 | 33.01 | 33.22 | 32.73 | 32.73 | 25,817,528 | -0.58(-1.73%) |
Feb 24, 2006 | 33.53 | 33.61 | 33.26 | 33.30 | 26,594,182 | +0.40(+1.23%) |
Feb 23, 2006 | 32.86 | 33.34 | 32.35 | 32.90 | 46,665,788 | -0.04(-0.11%) |
Feb 22, 2006 | 33.22 | 33.32 | 32.78 | 32.94 | 39,104,876 | -0.63(-1.87%) |
Feb 21, 2006 | 33.47 | 33.84 | 33.29 | 33.56 | 33,617,568 | +0.65(+1.96%) |
Feb 17, 2006 | 33.35 | 33.52 | 32.73 | 32.92 | 38,014,048 | +0.23(+0.70%) |
Feb 16, 2006 | 32.32 | 32.74 | 32.25 | 32.69 | 43,699,748 | +0.73(+2.29%) |
Feb 15, 2006 | 32.32 | 32.60 | 31.73 | 31.96 | 83,788,208 | -0.17(-0.54%) |
Feb 14, 2006 | 31.98 | 32.45 | 31.84 | 32.13 | 49,678,200 | -0.37(-1.13%) |
Feb 13, 2006 | 32.70 | 33.10 | 32.34 | 32.50 | 37,712,920 | -0.13(-0.40%) |
Feb 10, 2006 | 32.85 | 33.02 | 32.04 | 32.63 | 69,861,880 | -0.12(-0.36%) |
Feb 09, 2006 | 33.84 | 34.12 | 32.68 | 32.75 | 50,319,268 | -0.76(-2.28%) |
Feb 08, 2006 | 33.59 | 33.69 | 32.79 | 33.51 | 71,318,736 | +0.01(+0.02%) |
Feb 07, 2006 | 34.59 | 34.59 | 33.36 | 33.50 | 58,799,668 | -1.46(-4.17%) |
Feb 06, 2006 | 34.62 | 35.18 | 34.59 | 34.96 | 35,386,500 | +0.67(+1.96%) |
Feb 03, 2006 | 34.62 | 34.70 | 34.12 | 34.29 | 33,592,608 | -0.32(-0.92%) |
Feb 02, 2006 | 34.77 | 35.14 | 34.15 | 34.61 | 57,942,656 | -0.35(-0.99%) |
Feb 01, 2006 | 35.70 | 36.06 | 34.94 | 34.96 | 52,328,136 | -0.85(-2.38%) |
Jan 31, 2006 | 35.86 | 35.99 | 35.56 | 35.81 | 28,291,294 | -0.18(-0.50%) |
Jan 30, 2006 | 35.59 | 36.19 | 35.52 | 35.99 | 46,453,064 | +0.81(+2.29%) |
Jan 27, 2006 | 34.84 | 35.34 | 34.78 | 35.18 | 36,838,360 | +0.60(+1.74%) |
Jan 26, 2006 | 34.38 | 34.62 | 33.88 | 34.58 | 43,526,316 | +0.11(+0.32%) |
Jan 25, 2006 | 35.53 | 35.58 | 34.12 | 34.47 | 59,740,736 | -0.74(-2.10%) |
Jan 24, 2006 | 35.10 | 35.52 | 35.09 | 35.20 | 31,718,686 | -0.21(-0.60%) |
Jan 23, 2006 | 34.90 | 35.58 | 34.72 | 35.42 | 34,866,692 | +0.38(+1.10%) |
Jan 20, 2006 | 35.33 | 35.71 | 34.78 | 35.03 | 46,247,908 | +0.16(+0.45%) |
Jan 19, 2006 | 33.92 | 34.96 | 33.92 | 34.88 | 42,528,568 | +0.75(+2.18%) |
Jan 18, 2006 | 34.47 | 34.56 | 33.65 | 34.13 | 34,900,668 | -0.43(-1.26%) |
Jan 17, 2006 | 34.34 | 34.60 | 34.24 | 34.56 | 24,795,622 | +0.75(+2.20%) |
Jan 13, 2006 | 33.16 | 33.89 | 33.13 | 33.82 | 28,516,254 | +0.40(+1.19%) |
Jan 12, 2006 | 33.84 | 34.18 | 33.34 | 33.42 | 35,940,288 | -0.24(-0.72%) |
Jan 11, 2006 | 33.38 | 33.81 | 32.97 | 33.66 | 31,746,544 | +0.14(+0.43%) |
Jan 10, 2006 | 33.19 | 33.70 | 33.10 | 33.52 | 28,166,494 | +0.36(+1.09%) |
Jan 09, 2006 | 33.19 | 33.34 | 32.84 | 33.16 | 24,533,464 | -0.04(-0.11%) |
Jan 06, 2006 | 32.88 | 33.29 | 32.77 | 33.20 | 29,220,606 | +0.79(+2.45%) |
Jan 05, 2006 | 32.88 | 32.91 | 32.09 | 32.40 | 37,940,620 | -0.42(-1.27%) |
Jan 04, 2006 | 32.54 | 32.88 | 32.29 | 32.82 | 32,202,908 | +0.09(+0.28%) |