Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.52 | 34.52 | 33.92 | 34.34 | 10,521,159 | -0.31(-0.90%) |
Mar 30, 2006 | 34.92 | 35.17 | 34.47 | 34.65 | 11,739,845 | -0.01(-0.02%) |
Mar 29, 2006 | 34.27 | 35.05 | 34.13 | 34.66 | 18,964,580 | +0.27(+0.79%) |
Mar 28, 2006 | 34.47 | 34.96 | 34.36 | 34.39 | 14,454,691 | +0.25(+0.74%) |
Mar 27, 2006 | 33.85 | 34.32 | 33.59 | 34.14 | 10,557,366 | +0.13(+0.39%) |
Mar 24, 2006 | 33.90 | 34.41 | 33.78 | 34.00 | 10,162,220 | +0.22(+0.66%) |
Mar 23, 2006 | 33.37 | 34.09 | 33.32 | 33.78 | 15,354,476 | +0.77(+2.33%) |
Mar 22, 2006 | 32.80 | 33.66 | 32.72 | 33.01 | 16,264,530 | +0.36(+1.11%) |
Mar 21, 2006 | 32.46 | 33.46 | 32.31 | 32.65 | 12,095,651 | +0.05(+0.14%) |
Mar 20, 2006 | 32.99 | 33.46 | 32.36 | 32.60 | 14,218,648 | -0.64(-1.92%) |
Mar 17, 2006 | 33.89 | 33.89 | 33.16 | 33.24 | 13,448,026 | -0.38(-1.13%) |
Mar 16, 2006 | 33.09 | 33.84 | 32.96 | 33.62 | 18,549,764 | +0.48(+1.46%) |
Mar 15, 2006 | 32.29 | 33.20 | 32.26 | 33.14 | 20,181,874 | +0.57(+1.76%) |
Mar 14, 2006 | 32.20 | 32.79 | 31.68 | 32.56 | 20,319,044 | +0.59(+1.85%) |
Mar 13, 2006 | 30.91 | 32.04 | 30.91 | 31.97 | 17,270,674 | +1.21(+3.94%) |
Mar 10, 2006 | 30.56 | 31.08 | 30.18 | 30.76 | 13,322,693 | +0.16(+0.53%) |
Mar 09, 2006 | 31.15 | 31.34 | 30.53 | 30.60 | 13,373,697 | -0.30(-0.99%) |
Mar 08, 2006 | 30.16 | 31.37 | 30.14 | 30.90 | 20,279,354 | +0.09(+0.28%) |
Mar 07, 2006 | 31.48 | 31.65 | 30.27 | 30.81 | 16,609,718 | -0.74(-2.35%) |
Mar 06, 2006 | 32.25 | 32.29 | 31.48 | 31.56 | 10,467,022 | -0.91(-2.81%) |
Mar 03, 2006 | 32.29 | 32.85 | 32.17 | 32.47 | 12,741,985 | -0.12(-0.37%) |
Mar 02, 2006 | 31.72 | 32.72 | 31.60 | 32.59 | 17,110,700 | +1.03(+3.26%) |
Mar 01, 2006 | 31.10 | 31.77 | 31.08 | 31.56 | 12,831,284 | +0.66(+2.14%) |
Feb 28, 2006 | 31.85 | 31.45 | 30.73 | 30.90 | 17,487,220 | -0.95(-2.99%) |
Feb 27, 2006 | 32.00 | 32.02 | 31.61 | 31.85 | 10,397,045 | -0.43(-1.32%) |
Feb 24, 2006 | 32.43 | 32.60 | 32.03 | 32.28 | 16,276,019 | +0.77(+2.44%) |
Feb 23, 2006 | 31.19 | 32.02 | 30.59 | 31.51 | 15,874,955 | +0.17(+0.55%) |
Feb 22, 2006 | 31.60 | 31.73 | 31.13 | 31.34 | 14,633,987 | -0.56(-1.75%) |
Feb 21, 2006 | 32.16 | 32.66 | 31.74 | 31.89 | 21,177,050 | +0.59(+1.89%) |
Feb 17, 2006 | 31.32 | 31.60 | 30.98 | 31.30 | 20,958,936 | +0.38(+1.24%) |
Feb 16, 2006 | 29.69 | 30.94 | 29.53 | 30.92 | 28,877,702 | +1.87(+6.43%) |
Feb 15, 2006 | 29.01 | 29.59 | 28.88 | 29.05 | 29,930,496 | +0.47(+1.65%) |
Feb 14, 2006 | 28.21 | 28.84 | 27.57 | 28.58 | 28,511,974 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.81 | 28.97 | 29.06 | 24,970,280 | -0.03(-0.12%) |
Feb 10, 2006 | 30.46 | 30.46 | 28.52 | 29.10 | 56,782,856 | -1.34(-4.40%) |
Feb 09, 2006 | 32.80 | 32.80 | 30.33 | 30.44 | 26,715,190 | -1.68(-5.24%) |
Feb 08, 2006 | 32.74 | 32.85 | 31.37 | 32.12 | 23,652,372 | -0.40(-1.24%) |
Feb 07, 2006 | 33.75 | 33.75 | 32.38 | 32.52 | 18,124,676 | -1.66(-4.86%) |
Feb 06, 2006 | 34.32 | 34.73 | 33.75 | 34.18 | 12,665,219 | +0.50(+1.48%) |
Feb 03, 2006 | 33.72 | 34.12 | 33.03 | 33.68 | 16,984,150 | +0.26(+0.77%) |
Feb 02, 2006 | 34.18 | 34.47 | 33.06 | 33.42 | 21,149,198 | -0.84(-2.45%) |
Feb 01, 2006 | 35.86 | 36.07 | 33.89 | 34.26 | 21,200,898 | -1.60(-4.47%) |
Jan 31, 2006 | 35.67 | 36.59 | 34.93 | 35.86 | 24,091,558 | -0.44(-1.22%) |
Jan 30, 2006 | 35.04 | 36.34 | 34.84 | 36.31 | 19,784,812 | +1.81(+5.25%) |
Jan 27, 2006 | 34.46 | 34.84 | 34.01 | 34.50 | 13,481,622 | +0.50(+1.47%) |
Jan 26, 2006 | 33.78 | 34.04 | 32.54 | 34.00 | 20,225,218 | +0.47(+1.39%) |
Jan 25, 2006 | 35.09 | 35.13 | 33.10 | 33.53 | 21,208,558 | -1.11(-3.20%) |
Jan 24, 2006 | 34.82 | 35.22 | 34.36 | 34.64 | 13,713,662 | -0.50(-1.42%) |
Jan 23, 2006 | 34.48 | 35.20 | 34.07 | 35.14 | 14,342,762 | +0.49(+1.41%) |
Jan 20, 2006 | 34.89 | 35.53 | 34.49 | 34.65 | 20,139,748 | +0.06(+0.17%) |
Jan 19, 2006 | 34.18 | 34.81 | 33.81 | 34.59 | 20,376,488 | +0.67(+1.96%) |
Jan 18, 2006 | 34.64 | 34.76 | 33.08 | 33.93 | 19,218,378 | -0.64(-1.84%) |
Jan 17, 2006 | 34.59 | 34.70 | 34.03 | 34.57 | 18,456,286 | +1.11(+3.31%) |
Jan 13, 2006 | 32.77 | 33.58 | 32.77 | 33.46 | 10,833,794 | +0.48(+1.46%) |
Jan 12, 2006 | 33.17 | 33.91 | 32.76 | 32.97 | 18,872,322 | +0.26(+0.79%) |
Jan 11, 2006 | 32.68 | 33.11 | 31.63 | 32.72 | 20,210,422 | +0.10(+0.32%) |
Jan 10, 2006 | 32.39 | 33.49 | 32.29 | 32.61 | 19,602,732 | +0.30(+0.92%) |
Jan 09, 2006 | 32.45 | 32.51 | 31.94 | 32.31 | 13,331,049 | +0.21(+0.64%) |
Jan 06, 2006 | 32.14 | 32.42 | 31.82 | 32.11 | 18,098,740 | +0.64(+2.04%) |
Jan 05, 2006 | 31.48 | 31.68 | 30.73 | 31.46 | 16,212,482 | -0.08(-0.25%) |
Jan 04, 2006 | 30.79 | 31.67 | 30.76 | 31.54 | 16,103,513 | +0.32(+1.01%) |