Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 31.05 | 31.06 | 30.59 | 30.70 | 7,048,829 | -0.38(-1.21%) |
Mar 30, 2006 | 31.13 | 31.29 | 30.92 | 31.08 | 3,796,360 | -0.10(-0.33%) |
Mar 29, 2006 | 30.78 | 31.22 | 30.78 | 31.18 | 5,543,734 | +0.45(+1.46%) |
Mar 28, 2006 | 30.64 | 30.86 | 30.43 | 30.73 | 7,632,276 | +0.19(+0.62%) |
Mar 27, 2006 | 30.57 | 30.60 | 30.32 | 30.54 | 3,365,203 | +0.03(+0.09%) |
Mar 24, 2006 | 30.34 | 30.70 | 30.34 | 30.52 | 5,394,411 | +0.20(+0.67%) |
Mar 23, 2006 | 30.26 | 30.46 | 30.22 | 30.31 | 7,610,520 | +0.02(+0.06%) |
Mar 22, 2006 | 29.87 | 30.36 | 29.87 | 30.29 | 5,973,902 | +0.15(+0.48%) |
Mar 21, 2006 | 30.16 | 30.49 | 29.92 | 30.15 | 6,927,195 | +0.13(+0.42%) |
Mar 20, 2006 | 30.36 | 30.41 | 29.96 | 30.02 | 9,565,562 | -0.33(-1.09%) |
Mar 17, 2006 | 30.53 | 30.53 | 30.07 | 30.35 | 9,448,873 | +0.03(+0.09%) |
Mar 16, 2006 | 30.08 | 30.39 | 30.00 | 30.32 | 6,219,148 | +0.32(+1.06%) |
Mar 15, 2006 | 29.83 | 30.07 | 29.59 | 30.01 | 6,398,138 | +0.18(+0.59%) |
Mar 14, 2006 | 29.24 | 29.92 | 29.19 | 29.83 | 8,063,433 | +0.64(+2.19%) |
Mar 13, 2006 | 28.83 | 29.35 | 28.79 | 29.19 | 10,944,079 | +0.36(+1.24%) |
Mar 10, 2006 | 28.72 | 28.97 | 28.70 | 28.83 | 6,879,728 | +0.12(+0.40%) |
Mar 09, 2006 | 28.58 | 28.85 | 28.58 | 28.72 | 7,670,843 | +0.17(+0.58%) |
Mar 08, 2006 | 28.27 | 28.63 | 28.14 | 28.55 | 9,040,460 | +0.32(+1.14%) |
Mar 07, 2006 | 28.35 | 28.47 | 28.13 | 28.23 | 11,752,005 | -0.25(-0.89%) |
Mar 06, 2006 | 28.68 | 28.68 | 28.40 | 28.48 | 5,115,543 | -0.21(-0.74%) |
Mar 03, 2006 | 28.70 | 28.83 | 28.64 | 28.70 | 9,549,740 | -0.01(-0.03%) |
Mar 02, 2006 | 28.52 | 28.74 | 28.46 | 28.70 | 12,046,695 | +0.19(+0.67%) |
Mar 01, 2006 | 28.15 | 28.58 | 28.15 | 28.51 | 12,984,165 | +0.52(+1.88%) |
Feb 28, 2006 | 28.06 | 28.08 | 27.69 | 27.99 | 11,396,992 | -0.08(-0.28%) |
Feb 27, 2006 | 28.30 | 28.39 | 27.97 | 28.07 | 22,491,382 | -0.25(-0.89%) |
Feb 24, 2006 | 28.85 | 28.85 | 28.30 | 28.32 | 17,691,296 | -0.59(-2.05%) |
Feb 23, 2006 | 28.74 | 29.04 | 28.62 | 28.91 | 5,480,445 | +0.15(+0.53%) |
Feb 22, 2006 | 28.87 | 28.94 | 28.73 | 28.76 | 8,800,159 | -0.03(-0.12%) |
Feb 21, 2006 | 28.95 | 29.08 | 28.73 | 28.79 | 7,597,665 | -0.16(-0.55%) |
Feb 17, 2006 | 29.03 | 29.15 | 28.88 | 28.95 | 6,326,937 | -0.17(-0.59%) |
Feb 16, 2006 | 28.37 | 29.16 | 28.37 | 29.12 | 6,539,549 | +0.29(+1.00%) |
Feb 15, 2006 | 29.09 | 29.15 | 28.58 | 28.84 | 8,089,145 | -0.32(-1.11%) |
Feb 14, 2006 | 29.10 | 29.28 | 28.91 | 29.16 | 6,084,658 | +0.12(+0.42%) |
Feb 13, 2006 | 29.09 | 29.12 | 28.84 | 29.04 | 5,998,625 | -0.04(-0.14%) |
Feb 10, 2006 | 28.74 | 29.23 | 28.74 | 29.08 | 7,037,951 | +0.34(+1.18%) |
Feb 09, 2006 | 29.02 | 29.13 | 28.74 | 28.74 | 6,884,673 | -0.30(-1.03%) |
Feb 08, 2006 | 28.82 | 29.13 | 28.77 | 29.04 | 5,801,835 | +0.09(+0.32%) |
Feb 07, 2006 | 29.38 | 29.38 | 28.93 | 28.94 | 6,584,049 | -0.45(-1.52%) |
Feb 06, 2006 | 29.47 | 29.66 | 29.28 | 29.39 | 4,689,330 | -0.20(-0.67%) |
Feb 03, 2006 | 29.49 | 29.73 | 29.43 | 29.59 | 4,533,085 | -0.13(-0.44%) |
Feb 02, 2006 | 29.85 | 29.88 | 29.58 | 29.72 | 3,427,503 | -0.13(-0.45%) |
Feb 01, 2006 | 29.88 | 30.11 | 29.80 | 29.85 | 6,447,582 | -0.09(-0.29%) |
Jan 31, 2006 | 29.97 | 30.14 | 29.91 | 29.94 | 4,626,041 | -0.13(-0.43%) |
Jan 30, 2006 | 30.00 | 30.32 | 30.00 | 30.07 | 4,278,940 | -0.11(-0.35%) |
Jan 27, 2006 | 30.33 | 30.46 | 30.18 | 30.18 | 3,687,582 | -0.25(-0.81%) |
Jan 26, 2006 | 29.84 | 30.44 | 29.82 | 30.42 | 7,130,907 | +0.71(+2.38%) |
Jan 25, 2006 | 30.05 | 30.17 | 29.58 | 29.71 | 5,420,122 | -0.29(-0.98%) |
Jan 24, 2006 | 30.32 | 30.37 | 29.96 | 30.01 | 5,325,189 | -0.25(-0.84%) |
Jan 23, 2006 | 30.12 | 30.33 | 30.08 | 30.26 | 4,747,675 | +0.15(+0.50%) |
Jan 20, 2006 | 30.34 | 30.38 | 30.11 | 30.11 | 7,247,597 | -0.29(-0.94%) |
Jan 19, 2006 | 30.18 | 30.56 | 30.17 | 30.40 | 5,513,078 | +0.25(+0.82%) |
Jan 18, 2006 | 30.40 | 30.40 | 29.94 | 30.15 | 6,282,437 | -0.25(-0.81%) |
Jan 17, 2006 | 30.43 | 30.54 | 30.31 | 30.39 | 4,506,385 | -0.17(-0.57%) |
Jan 13, 2006 | 30.44 | 30.66 | 30.41 | 30.57 | 4,826,787 | +0.28(+0.93%) |
Jan 12, 2006 | 30.31 | 30.52 | 30.14 | 30.29 | 3,955,572 | +0.04(+0.12%) |
Jan 11, 2006 | 30.20 | 30.37 | 30.00 | 30.25 | 5,034,454 | +0.10(+0.34%) |
Jan 10, 2006 | 29.88 | 30.15 | 29.85 | 30.15 | 4,273,995 | +0.21(+0.71%) |
Jan 09, 2006 | 29.97 | 30.03 | 29.84 | 29.93 | 2,101,397 | -0.04(-0.12%) |
Jan 06, 2006 | 29.71 | 30.02 | 29.68 | 29.97 | 3,842,838 | +0.26(+0.87%) |
Jan 05, 2006 | 29.64 | 29.80 | 29.44 | 29.71 | 4,843,598 | +0.12(+0.39%) |
Jan 04, 2006 | 29.42 | 29.75 | 29.40 | 29.60 | 5,581,312 | +0.25(+0.86%) |