Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.75 | 34.89 | 34.54 | 34.64 | 1,658,126 | -0.13(-0.36%) |
Mar 30, 2006 | 35.11 | 35.24 | 34.63 | 34.76 | 2,461,017 | -0.45(-1.27%) |
Mar 29, 2006 | 35.09 | 35.28 | 34.87 | 35.21 | 1,395,605 | +0.18(+0.52%) |
Mar 28, 2006 | 34.78 | 35.07 | 34.64 | 35.03 | 1,931,396 | +0.15(+0.43%) |
Mar 27, 2006 | 35.12 | 35.17 | 34.80 | 34.88 | 1,037,349 | -0.28(-0.80%) |
Mar 24, 2006 | 35.30 | 35.40 | 35.05 | 35.16 | 1,098,252 | -0.09(-0.24%) |
Mar 23, 2006 | 35.41 | 35.42 | 34.95 | 35.25 | 1,466,460 | -0.19(-0.54%) |
Mar 22, 2006 | 35.22 | 35.46 | 35.06 | 35.44 | 1,151,394 | +0.23(+0.66%) |
Mar 21, 2006 | 35.70 | 35.71 | 35.08 | 35.21 | 2,135,005 | -0.44(-1.24%) |
Mar 20, 2006 | 36.10 | 36.13 | 35.48 | 35.65 | 1,594,038 | -0.35(-0.96%) |
Mar 17, 2006 | 36.18 | 36.25 | 35.92 | 35.99 | 1,868,502 | -0.16(-0.44%) |
Mar 16, 2006 | 35.96 | 36.24 | 35.86 | 36.16 | 1,761,622 | +0.34(+0.95%) |
Mar 15, 2006 | 35.84 | 35.95 | 35.60 | 35.81 | 1,770,778 | -0.13(-0.35%) |
Mar 14, 2006 | 35.82 | 36.03 | 35.63 | 35.94 | 2,009,217 | +0.05(+0.13%) |
Mar 13, 2006 | 35.67 | 35.94 | 35.60 | 35.89 | 1,749,681 | +0.26(+0.72%) |
Mar 10, 2006 | 35.25 | 35.67 | 35.09 | 35.64 | 1,979,362 | +0.32(+0.91%) |
Mar 09, 2006 | 35.67 | 35.67 | 35.27 | 35.32 | 2,158,092 | +0.02(+0.06%) |
Mar 08, 2006 | 35.15 | 35.56 | 34.69 | 35.30 | 2,639,349 | +0.18(+0.50%) |
Mar 07, 2006 | 34.93 | 35.13 | 34.77 | 35.12 | 1,957,270 | -0.01(-0.03%) |
Mar 06, 2006 | 35.75 | 35.75 | 35.11 | 35.13 | 2,380,609 | -0.51(-1.44%) |
Mar 03, 2006 | 35.75 | 35.92 | 35.61 | 35.64 | 2,776,282 | -0.28(-0.77%) |
Mar 02, 2006 | 36.06 | 36.16 | 35.79 | 35.92 | 3,039,799 | -0.26(-0.71%) |
Mar 01, 2006 | 36.40 | 36.41 | 36.04 | 36.18 | 3,599,275 | -0.26(-0.70%) |
Feb 28, 2006 | 36.47 | 36.49 | 36.25 | 36.43 | 2,092,810 | -0.04(-0.11%) |
Feb 27, 2006 | 36.37 | 36.53 | 36.33 | 36.47 | 2,268,156 | +0.21(+0.57%) |
Feb 24, 2006 | 36.30 | 36.44 | 36.22 | 36.27 | 1,827,104 | -0.04(-0.10%) |
Feb 23, 2006 | 36.58 | 36.61 | 36.24 | 36.30 | 3,278,039 | -0.25(-0.69%) |
Feb 22, 2006 | 36.15 | 36.66 | 36.04 | 36.55 | 4,145,416 | +0.62(+1.72%) |
Feb 21, 2006 | 35.66 | 35.97 | 35.63 | 35.93 | 2,111,121 | +0.38(+1.06%) |
Feb 17, 2006 | 35.37 | 35.65 | 35.31 | 35.56 | 2,193,122 | +0.27(+0.77%) |
Feb 16, 2006 | 35.18 | 35.34 | 34.98 | 35.29 | 2,136,796 | +0.07(+0.19%) |
Feb 15, 2006 | 34.79 | 35.22 | 34.72 | 35.22 | 2,968,546 | +0.49(+1.42%) |
Feb 14, 2006 | 35.06 | 35.12 | 34.56 | 34.73 | 2,139,980 | -0.25(-0.70%) |
Feb 13, 2006 | 35.12 | 35.16 | 34.88 | 34.97 | 1,190,603 | -0.20(-0.56%) |
Feb 10, 2006 | 34.98 | 35.27 | 34.92 | 35.17 | 2,303,982 | +0.17(+0.49%) |
Feb 09, 2006 | 34.93 | 35.12 | 34.83 | 35.00 | 2,912,818 | +0.03(+0.09%) |
Feb 08, 2006 | 34.81 | 35.04 | 34.75 | 34.97 | 4,281,155 | -0.15(-0.43%) |
Feb 07, 2006 | 35.01 | 35.15 | 34.73 | 35.12 | 2,459,226 | +0.04(+0.10%) |
Feb 06, 2006 | 35.13 | 35.13 | 34.57 | 35.09 | 2,495,848 | +0.41(+1.19%) |
Feb 03, 2006 | 34.39 | 34.80 | 34.15 | 34.67 | 3,775,020 | +0.01(+0.03%) |
Feb 02, 2006 | 35.01 | 35.14 | 34.56 | 34.66 | 2,951,629 | -0.31(-0.88%) |
Feb 01, 2006 | 35.14 | 35.33 | 34.85 | 34.97 | 2,901,672 | +0.05(+0.13%) |
Jan 31, 2006 | 34.59 | 35.29 | 34.34 | 34.92 | 2,863,060 | +0.14(+0.40%) |
Jan 30, 2006 | 35.06 | 35.14 | 34.74 | 34.78 | 2,148,937 | -0.28(-0.79%) |
Jan 27, 2006 | 34.61 | 35.07 | 34.59 | 35.06 | 2,078,679 | +0.45(+1.29%) |
Jan 26, 2006 | 35.02 | 35.47 | 34.50 | 34.61 | 2,999,794 | -0.41(-1.18%) |
Jan 25, 2006 | 35.62 | 35.83 | 34.98 | 35.02 | 2,363,492 | -0.61(-1.72%) |
Jan 24, 2006 | 35.37 | 35.66 | 35.31 | 35.64 | 1,390,828 | +0.26(+0.72%) |
Jan 23, 2006 | 35.49 | 35.67 | 35.31 | 35.38 | 1,314,002 | -0.03(-0.09%) |
Jan 20, 2006 | 35.89 | 36.02 | 35.35 | 35.41 | 2,203,073 | -0.55(-1.54%) |
Jan 19, 2006 | 35.79 | 36.01 | 35.48 | 35.96 | 2,710,801 | +0.17(+0.48%) |
Jan 18, 2006 | 35.77 | 35.99 | 35.69 | 35.79 | 1,581,898 | +0.07(+0.20%) |
Jan 17, 2006 | 35.36 | 35.74 | 35.23 | 35.72 | 1,672,656 | +0.12(+0.32%) |
Jan 13, 2006 | 35.63 | 35.70 | 35.42 | 35.61 | 2,452,061 | +0.10(+0.28%) |
Jan 12, 2006 | 35.25 | 35.59 | 35.16 | 35.51 | 2,160,879 | +0.30(+0.86%) |
Jan 11, 2006 | 35.57 | 35.60 | 35.15 | 35.21 | 1,687,583 | -0.18(-0.51%) |
Jan 10, 2006 | 35.12 | 35.56 | 35.01 | 35.39 | 1,354,803 | +0.10(+0.27%) |
Jan 09, 2006 | 35.48 | 35.58 | 35.07 | 35.29 | 1,331,915 | -0.17(-0.48%) |
Jan 06, 2006 | 35.42 | 35.56 | 35.03 | 35.46 | 1,652,952 | +0.39(+1.12%) |
Jan 05, 2006 | 35.37 | 35.39 | 35.01 | 35.07 | 1,908,706 | -0.21(-0.60%) |
Jan 04, 2006 | 35.45 | 35.59 | 34.81 | 35.28 | 2,449,274 | -0.12(-0.34%) |