Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.39 | 28.60 | 27.67 | 27.77 | 5,183,464 | -0.48(-1.69%) |
Mar 30, 2006 | 28.35 | 28.66 | 27.90 | 28.25 | 6,310,439 | -0.13(-0.47%) |
Mar 29, 2006 | 27.79 | 28.54 | 27.68 | 28.38 | 5,243,064 | +0.70(+2.53%) |
Mar 28, 2006 | 28.20 | 28.42 | 27.62 | 27.68 | 5,461,556 | -0.49(-1.75%) |
Mar 27, 2006 | 28.43 | 28.64 | 28.11 | 28.17 | 4,903,616 | -0.23(-0.81%) |
Mar 24, 2006 | 28.12 | 28.42 | 27.81 | 28.40 | 5,101,586 | +0.33(+1.17%) |
Mar 23, 2006 | 28.00 | 28.41 | 27.88 | 28.07 | 5,030,394 | -0.02(-0.06%) |
Mar 22, 2006 | 27.95 | 28.26 | 27.61 | 28.09 | 8,765,965 | -0.15(-0.53%) |
Mar 21, 2006 | 28.35 | 29.08 | 28.22 | 28.24 | 7,799,863 | -0.18(-0.63%) |
Mar 20, 2006 | 28.30 | 28.43 | 28.04 | 28.42 | 4,298,644 | +0.22(+0.79%) |
Mar 17, 2006 | 27.82 | 28.25 | 27.43 | 28.19 | 11,784,392 | +0.25(+0.88%) |
Mar 16, 2006 | 29.23 | 29.26 | 27.94 | 27.95 | 8,734,424 | -1.33(-4.53%) |
Mar 15, 2006 | 29.17 | 29.42 | 28.88 | 29.27 | 4,394,231 | +0.07(+0.26%) |
Mar 14, 2006 | 28.62 | 29.32 | 28.52 | 29.20 | 3,948,540 | +0.63(+2.19%) |
Mar 13, 2006 | 28.68 | 29.16 | 28.45 | 28.57 | 5,166,459 | -0.01(-0.04%) |
Mar 10, 2006 | 28.45 | 28.97 | 28.23 | 28.58 | 6,452,415 | +0.14(+0.50%) |
Mar 09, 2006 | 28.62 | 28.92 | 28.31 | 28.44 | 8,163,418 | -0.06(-0.20%) |
Mar 08, 2006 | 28.95 | 29.05 | 28.35 | 28.50 | 9,678,409 | -0.49(-1.70%) |
Mar 07, 2006 | 29.66 | 29.74 | 28.81 | 28.99 | 6,709,461 | -0.79(-2.66%) |
Mar 06, 2006 | 30.37 | 30.46 | 29.58 | 29.78 | 4,453,448 | -0.48(-1.59%) |
Mar 03, 2006 | 30.46 | 30.82 | 30.23 | 30.27 | 7,126,998 | -0.68(-2.19%) |
Mar 02, 2006 | 30.92 | 31.25 | 30.66 | 30.94 | 5,664,494 | -0.16(-0.50%) |
Mar 01, 2006 | 30.04 | 31.12 | 30.03 | 31.10 | 7,160,324 | +1.11(+3.70%) |
Feb 28, 2006 | 29.84 | 30.34 | 29.64 | 29.99 | 6,920,227 | +0.15(+0.50%) |
Feb 27, 2006 | 29.58 | 30.01 | 29.57 | 29.84 | 5,365,627 | +0.10(+0.33%) |
Feb 24, 2006 | 29.88 | 30.02 | 29.66 | 29.74 | 8,133,636 | -0.07(-0.25%) |
Feb 23, 2006 | 29.93 | 30.28 | 29.77 | 29.82 | 10,346,963 | +0.04(+0.13%) |
Feb 22, 2006 | 29.04 | 30.16 | 28.86 | 29.78 | 10,752,615 | +0.49(+1.69%) |
Feb 21, 2006 | 30.22 | 30.25 | 29.00 | 29.28 | 9,446,445 | -0.88(-2.91%) |
Feb 17, 2006 | 30.82 | 30.83 | 30.16 | 30.16 | 8,963,289 | -0.63(-2.05%) |
Feb 16, 2006 | 31.23 | 31.35 | 30.43 | 30.79 | 8,241,592 | -0.15(-0.48%) |
Feb 15, 2006 | 30.57 | 31.00 | 30.29 | 30.94 | 6,281,455 | +0.32(+1.03%) |
Feb 14, 2006 | 30.42 | 30.81 | 30.18 | 30.63 | 7,223,825 | +0.26(+0.85%) |
Feb 13, 2006 | 30.30 | 30.55 | 29.95 | 30.37 | 4,287,878 | -0.04(-0.13%) |
Feb 10, 2006 | 30.62 | 30.70 | 29.93 | 30.41 | 6,734,777 | -0.24(-0.79%) |
Feb 09, 2006 | 30.90 | 31.37 | 30.58 | 30.65 | 8,434,468 | -0.27(-0.87%) |
Feb 08, 2006 | 30.72 | 31.01 | 30.37 | 30.92 | 6,301,099 | +0.34(+1.13%) |
Feb 07, 2006 | 30.26 | 30.62 | 29.93 | 30.58 | 7,891,180 | +0.31(+1.02%) |
Feb 06, 2006 | 29.62 | 30.51 | 29.59 | 30.27 | 6,047,387 | +0.49(+1.66%) |
Feb 03, 2006 | 29.98 | 30.31 | 29.73 | 29.77 | 6,884,282 | -0.45(-1.50%) |
Feb 02, 2006 | 30.61 | 30.97 | 29.90 | 30.23 | 7,796,228 | -0.46(-1.50%) |
Feb 01, 2006 | 29.80 | 30.69 | 29.66 | 30.69 | 8,339,389 | +0.84(+2.81%) |
Jan 31, 2006 | 30.62 | 30.63 | 29.43 | 29.85 | 15,816,946 | -0.87(-2.84%) |
Jan 30, 2006 | 31.28 | 31.58 | 30.59 | 30.72 | 7,003,559 | -0.39(-1.26%) |
Jan 27, 2006 | 31.54 | 31.60 | 30.75 | 31.11 | 13,181,579 | +0.10(+0.31%) |
Jan 26, 2006 | 30.47 | 31.30 | 30.41 | 31.01 | 11,733,574 | +0.98(+3.25%) |
Jan 25, 2006 | 30.08 | 30.19 | 29.46 | 30.04 | 8,805,780 | +0.08(+0.27%) |
Jan 24, 2006 | 29.66 | 30.23 | 29.57 | 29.96 | 6,390,124 | +0.23(+0.77%) |
Jan 23, 2006 | 29.86 | 30.19 | 29.55 | 29.73 | 4,678,658 | +0.09(+0.29%) |
Jan 20, 2006 | 30.55 | 30.69 | 29.63 | 29.64 | 8,447,320 | -1.14(-3.69%) |
Jan 19, 2006 | 30.58 | 31.15 | 30.52 | 30.78 | 8,710,567 | +1.02(+3.41%) |
Jan 18, 2006 | 29.76 | 30.10 | 29.39 | 29.76 | 10,829,949 | +0.01(+0.04%) |
Jan 17, 2006 | 29.58 | 29.92 | 29.45 | 29.75 | 6,712,646 | -0.12(-0.40%) |
Jan 13, 2006 | 30.00 | 30.17 | 29.50 | 29.87 | 6,648,917 | -0.34(-1.14%) |
Jan 12, 2006 | 30.73 | 30.84 | 30.04 | 30.21 | 8,358,796 | -0.33(-1.07%) |
Jan 11, 2006 | 30.11 | 30.84 | 29.96 | 30.54 | 8,280,708 | +0.24(+0.80%) |
Jan 10, 2006 | 30.11 | 30.43 | 29.97 | 30.30 | 4,256,934 | -0.14(-0.45%) |
Jan 09, 2006 | 30.11 | 30.63 | 30.03 | 30.44 | 8,754,903 | +0.58(+1.94%) |
Jan 06, 2006 | 29.23 | 29.86 | 29.07 | 29.86 | 6,981,161 | +0.86(+2.95%) |
Jan 05, 2006 | 28.88 | 29.29 | 28.78 | 29.00 | 7,409,357 | +0.13(+0.44%) |
Jan 04, 2006 | 28.99 | 29.25 | 28.69 | 28.88 | 5,867,409 | -0.23(-0.79%) |