Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.45 | 33.75 | 32.95 | 33.64 | 958,737 | +0.32(+0.95%) |
Mar 30, 2006 | 33.32 | 33.43 | 33.02 | 33.32 | 808,651 | -0.07(-0.22%) |
Mar 29, 2006 | 33.63 | 33.63 | 33.10 | 33.40 | 1,037,335 | -0.28(-0.84%) |
Mar 28, 2006 | 33.31 | 33.88 | 33.23 | 33.68 | 2,702,498 | +0.50(+1.50%) |
Mar 27, 2006 | 33.13 | 33.20 | 32.77 | 33.18 | 810,701 | -0.05(-0.15%) |
Mar 24, 2006 | 33.18 | 33.28 | 33.05 | 33.23 | 627,344 | +0.09(+0.28%) |
Mar 23, 2006 | 33.31 | 33.31 | 33.02 | 33.14 | 548,383 | -0.12(-0.35%) |
Mar 22, 2006 | 33.11 | 33.45 | 33.05 | 33.26 | 492,327 | +0.07(+0.20%) |
Mar 21, 2006 | 33.43 | 33.55 | 32.81 | 33.19 | 772,727 | -0.15(-0.45%) |
Mar 20, 2006 | 33.24 | 33.43 | 32.93 | 33.34 | 517,040 | +0.07(+0.20%) |
Mar 17, 2006 | 33.14 | 33.52 | 32.85 | 33.27 | 755,368 | +0.30(+0.91%) |
Mar 16, 2006 | 33.10 | 33.10 | 32.90 | 32.97 | 721,855 | -0.17(-0.50%) |
Mar 15, 2006 | 32.97 | 33.16 | 32.81 | 33.14 | 621,437 | +0.12(+0.38%) |
Mar 14, 2006 | 33.06 | 33.16 | 32.63 | 33.02 | 362,374 | -0.12(-0.38%) |
Mar 13, 2006 | 33.06 | 33.53 | 33.04 | 33.14 | 526,684 | +0.12(+0.38%) |
Mar 10, 2006 | 32.98 | 33.02 | 32.68 | 33.02 | 568,756 | +0.07(+0.20%) |
Mar 09, 2006 | 32.97 | 33.09 | 32.73 | 32.95 | 947,405 | +0.02(+0.08%) |
Mar 08, 2006 | 33.16 | 33.17 | 32.69 | 32.92 | 931,613 | -0.25(-0.75%) |
Mar 07, 2006 | 33.35 | 33.47 | 33.07 | 33.17 | 666,040 | -0.22(-0.67%) |
Mar 06, 2006 | 33.26 | 33.41 | 32.89 | 33.40 | 515,352 | +0.08(+0.25%) |
Mar 03, 2006 | 33.35 | 33.62 | 33.26 | 33.31 | 464,480 | -0.14(-0.42%) |
Mar 02, 2006 | 33.06 | 33.58 | 32.92 | 33.45 | 767,905 | +0.27(+0.83%) |
Mar 01, 2006 | 32.93 | 33.20 | 32.82 | 33.18 | 690,512 | +0.29(+0.88%) |
Feb 28, 2006 | 32.43 | 33.14 | 32.52 | 32.89 | 3,092,478 | +0.46(+1.41%) |
Feb 27, 2006 | 32.01 | 32.60 | 32.01 | 32.43 | 1,367,644 | +0.41(+1.30%) |
Feb 24, 2006 | 32.00 | 32.14 | 31.97 | 32.02 | 376,719 | -0.12(-0.39%) |
Feb 23, 2006 | 32.17 | 32.30 | 32.10 | 32.14 | 413,005 | -0.12(-0.39%) |
Feb 22, 2006 | 32.14 | 32.38 | 32.02 | 32.27 | 441,817 | +0.13(+0.41%) |
Feb 21, 2006 | 32.71 | 32.76 | 32.03 | 32.14 | 939,690 | -0.41(-1.25%) |
Feb 17, 2006 | 32.72 | 32.99 | 32.51 | 32.54 | 1,226,479 | -0.17(-0.51%) |
Feb 16, 2006 | 31.31 | 33.16 | 31.31 | 32.71 | 3,405,548 | +2.37(+7.82%) |
Feb 15, 2006 | 31.02 | 31.04 | 30.07 | 30.34 | 1,366,197 | -0.58(-1.88%) |
Feb 14, 2006 | 30.96 | 31.08 | 30.65 | 30.92 | 798,525 | +0.02(+0.05%) |
Feb 13, 2006 | 31.73 | 31.73 | 30.82 | 30.90 | 1,267,225 | +0.02(+0.08%) |
Feb 10, 2006 | 31.11 | 31.17 | 30.83 | 30.88 | 508,602 | +0.10(+0.32%) |
Feb 09, 2006 | 30.98 | 31.64 | 30.69 | 30.78 | 1,191,278 | -0.39(-1.25%) |
Feb 08, 2006 | 31.43 | 31.65 | 30.82 | 31.17 | 3,722,595 | -0.27(-0.84%) |
Feb 07, 2006 | 31.61 | 31.97 | 31.30 | 31.43 | 955,000 | -0.65(-2.02%) |
Feb 06, 2006 | 31.94 | 32.38 | 31.85 | 32.08 | 898,703 | -0.23(-0.72%) |
Feb 03, 2006 | 31.79 | 32.68 | 31.79 | 32.31 | 1,479,153 | -0.18(-0.56%) |
Feb 02, 2006 | 32.75 | 32.75 | 32.40 | 32.49 | 482,804 | -0.26(-0.79%) |
Feb 01, 2006 | 34.43 | 34.43 | 32.57 | 32.75 | 1,659,737 | -3.29(-9.14%) |
Jan 31, 2006 | 35.99 | 36.16 | 35.62 | 36.04 | 6,733,702 | +0.07(+0.21%) |
Jan 30, 2006 | 36.33 | 36.52 | 35.55 | 35.97 | 1,990,407 | -0.34(-0.94%) |
Jan 27, 2006 | 36.52 | 36.87 | 36.26 | 36.31 | 627,705 | -0.32(-0.88%) |
Jan 26, 2006 | 36.36 | 36.96 | 36.12 | 36.63 | 1,821,516 | +0.19(+0.52%) |
Jan 25, 2006 | 36.24 | 36.47 | 36.09 | 36.44 | 461,587 | +0.08(+0.23%) |
Jan 24, 2006 | 36.12 | 36.49 | 36.12 | 36.36 | 740,179 | +0.27(+0.76%) |
Jan 23, 2006 | 35.77 | 36.13 | 35.69 | 36.08 | 826,011 | +0.29(+0.81%) |
Jan 20, 2006 | 36.08 | 36.16 | 35.58 | 35.79 | 2,682,969 | -0.47(-1.30%) |
Jan 19, 2006 | 35.67 | 36.42 | 35.63 | 36.27 | 865,551 | +0.60(+1.67%) |
Jan 18, 2006 | 35.34 | 35.72 | 35.22 | 35.67 | 2,169,665 | -0.08(-0.23%) |
Jan 17, 2006 | 35.69 | 35.89 | 35.51 | 35.75 | 341,157 | -0.14(-0.39%) |
Jan 13, 2006 | 35.79 | 36.53 | 35.49 | 35.89 | 1,054,333 | +0.18(+0.51%) |
Jan 12, 2006 | 35.88 | 36.08 | 35.52 | 35.71 | 802,383 | -0.33(-0.92%) |
Jan 11, 2006 | 36.08 | 36.19 | 35.85 | 36.04 | 570,203 | +0.04(+0.12%) |
Jan 10, 2006 | 35.46 | 36.08 | 35.46 | 36.00 | 590,094 | +0.46(+1.28%) |
Jan 09, 2006 | 35.17 | 35.90 | 35.17 | 35.55 | 910,034 | +0.32(+0.89%) |
Jan 06, 2006 | 35.52 | 35.54 | 34.91 | 35.23 | 674,961 | -0.29(-0.82%) |
Jan 05, 2006 | 34.01 | 35.78 | 33.84 | 35.52 | 1,064,942 | +1.47(+4.31%) |
Jan 04, 2006 | 33.99 | 34.46 | 33.84 | 34.05 | 1,217,679 | +0.01(+0.02%) |
Jan 03, 2006 | 33.80 | 34.04 | 33.31 | 34.04 | 594,916 | +0.40(+1.18%) |
Dec 30, 2005 | 33.35 | 33.65 | 33.22 | 33.65 | 190,228 | +0.17(+0.50%) |
Dec 29, 2005 | 33.49 | 33.78 | 33.41 | 33.48 | 90,292 | +0.04(+0.12%) |
Dec 28, 2005 | 33.16 | 33.53 | 33.10 | 33.44 | 279,074 | -0.31(-0.91%) |
Dec 23, 2005 | 33.61 | 33.80 | 33.39 | 33.75 | 117,657 | +0.12(+0.37%) |
Dec 22, 2005 | 33.28 | 33.73 | 33.27 | 33.62 | 170,337 | +0.33(+1.00%) |
Dec 21, 2005 | 33.45 | 33.77 | 33.23 | 33.29 | 398,177 | -0.09(-0.27%) |
Dec 20, 2005 | 32.89 | 33.52 | 32.62 | 33.38 | 1,196,703 | +0.57(+1.74%) |
Dec 19, 2005 | 33.02 | 33.02 | 32.63 | 32.81 | 581,896 | -0.32(-0.98%) |
Dec 16, 2005 | 33.46 | 33.54 | 32.77 | 33.13 | 1,065,062 | -0.38(-1.14%) |
Dec 15, 2005 | 33.57 | 33.64 | 33.31 | 33.51 | 508,481 | -0.03(-0.10%) |
Dec 14, 2005 | 33.29 | 33.60 | 33.18 | 33.55 | 518,607 | +0.32(+0.95%) |
Dec 13, 2005 | 33.16 | 33.41 | 33.11 | 33.23 | 238,207 | +0.02(+0.07%) |
Dec 12, 2005 | 33.26 | 33.52 | 33.08 | 33.21 | 412,764 | +0.01(+0.03%) |
Dec 09, 2005 | 32.99 | 33.35 | 32.76 | 33.20 | 576,713 | +0.19(+0.58%) |
Dec 08, 2005 | 33.39 | 33.43 | 32.76 | 33.01 | 443,384 | -0.32(-0.95%) |
Dec 07, 2005 | 33.92 | 34.01 | 33.29 | 33.32 | 378,287 | -0.66(-1.95%) |
Dec 06, 2005 | 33.89 | 34.20 | 33.83 | 33.99 | 690,392 | +0.17(+0.52%) |
Dec 05, 2005 | 33.79 | 33.89 | 33.36 | 33.81 | 344,050 | -0.01(-0.02%) |
Dec 02, 2005 | 33.53 | 33.84 | 33.51 | 33.82 | 413,246 | +0.24(+0.72%) |
Dec 01, 2005 | 33.50 | 33.61 | 33.32 | 33.58 | 512,700 | +0.22(+0.67%) |
Nov 30, 2005 | 33.74 | 33.81 | 33.23 | 33.36 | 465,324 | -0.46(-1.37%) |
Nov 29, 2005 | 33.55 | 34.18 | 33.49 | 33.82 | 769,593 | +0.41(+1.24%) |
Nov 28, 2005 | 33.62 | 33.66 | 33.22 | 33.41 | 277,145 | -0.17(-0.49%) |
Nov 25, 2005 | 33.99 | 33.99 | 33.41 | 33.57 | 184,803 | -0.42(-1.24%) |
Nov 23, 2005 | 33.99 | 34.06 | 33.80 | 33.99 | 260,991 | -0.03(-0.10%) |
Nov 22, 2005 | 34.17 | 34.17 | 33.75 | 34.03 | 574,543 | -0.12(-0.36%) |
Nov 21, 2005 | 33.97 | 34.18 | 33.80 | 34.15 | 549,950 | -0.10(-0.29%) |
Nov 18, 2005 | 33.98 | 34.25 | 33.80 | 34.25 | 721,855 | +0.34(+1.00%) |
Nov 17, 2005 | 33.02 | 34.09 | 33.02 | 33.91 | 803,468 | +0.99(+3.00%) |
Nov 16, 2005 | 33.02 | 33.13 | 32.52 | 32.92 | 527,649 | -0.13(-0.40%) |
Nov 15, 2005 | 32.68 | 33.35 | 32.56 | 33.06 | 958,134 | +0.45(+1.37%) |
Nov 14, 2005 | 32.43 | 32.62 | 32.27 | 32.61 | 387,690 | +0.26(+0.80%) |
Nov 11, 2005 | 31.85 | 32.60 | 31.85 | 32.35 | 626,138 | +0.44(+1.38%) |
Nov 10, 2005 | 32.00 | 32.01 | 31.67 | 31.91 | 1,068,679 | -0.02(-0.05%) |
Nov 09, 2005 | 32.00 | 32.40 | 31.64 | 31.93 | 681,712 | +0.00(+0.00%) |
Nov 08, 2005 | 32.47 | 32.51 | 31.90 | 31.93 | 768,870 | -0.46(-1.41%) |
Nov 07, 2005 | 31.90 | 32.96 | 31.83 | 32.38 | 1,288,080 | +0.56(+1.75%) |
Nov 04, 2005 | 31.81 | 32.17 | 31.42 | 31.83 | 758,141 | +0.09(+0.29%) |
Nov 03, 2005 | 31.62 | 31.75 | 31.50 | 31.74 | 355,020 | +0.20(+0.63%) |
Nov 02, 2005 | 31.07 | 31.57 | 30.94 | 31.54 | 676,167 | +0.41(+1.33%) |
Nov 01, 2005 | 31.11 | 31.19 | 30.78 | 31.12 | 400,588 | +0.05(+0.16%) |
Oct 31, 2005 | 30.68 | 31.65 | 30.67 | 31.07 | 2,055,625 | +0.46(+1.52%) |
Oct 28, 2005 | 30.54 | 31.02 | 30.33 | 30.61 | 953,674 | +0.16(+0.52%) |
Oct 27, 2005 | 31.02 | 31.02 | 30.21 | 30.45 | 547,539 | -0.53(-1.71%) |
Oct 26, 2005 | 31.94 | 31.94 | 30.98 | 30.98 | 1,027,933 | -0.21(-0.66%) |
Oct 25, 2005 | 30.90 | 31.77 | 30.79 | 31.19 | 1,179,464 | +0.17(+0.53%) |
Oct 24, 2005 | 31.00 | 31.15 | 30.57 | 31.02 | 648,078 | +0.01(+0.03%) |
Oct 21, 2005 | 31.07 | 31.14 | 30.83 | 31.02 | 381,541 | +0.15(+0.48%) |
Oct 20, 2005 | 31.45 | 31.51 | 30.78 | 30.87 | 380,818 | -0.61(-1.95%) |
Oct 19, 2005 | 30.88 | 31.54 | 30.51 | 31.48 | 459,899 | +0.48(+1.55%) |
Oct 18, 2005 | 31.46 | 31.61 | 30.85 | 31.00 | 434,584 | -0.44(-1.40%) |
Oct 17, 2005 | 31.50 | 31.54 | 30.78 | 31.44 | 373,223 | -0.06(-0.18%) |
Oct 14, 2005 | 31.23 | 31.69 | 30.87 | 31.50 | 700,638 | +0.17(+0.56%) |
Oct 13, 2005 | 31.27 | 31.41 | 30.99 | 31.32 | 1,085,073 | -0.12(-0.37%) |
Oct 12, 2005 | 31.52 | 31.79 | 30.58 | 31.44 | 884,960 | -0.08(-0.26%) |
Oct 11, 2005 | 31.90 | 32.05 | 31.36 | 31.52 | 798,164 | -0.27(-0.86%) |
Oct 10, 2005 | 32.41 | 32.47 | 31.77 | 31.80 | 459,538 | -0.64(-1.97%) |
Oct 07, 2005 | 32.45 | 32.58 | 32.06 | 32.43 | 425,301 | +0.08(+0.26%) |
Oct 06, 2005 | 32.92 | 32.95 | 31.83 | 32.35 | 981,159 | -0.50(-1.52%) |
Oct 05, 2005 | 33.02 | 33.25 | 32.85 | 32.85 | 1,042,037 | -0.25(-0.75%) |
Oct 04, 2005 | 33.21 | 33.25 | 33.02 | 33.10 | 862,055 | -0.08(-0.25%) |
Oct 03, 2005 | 33.21 | 33.43 | 33.06 | 33.18 | 655,191 | -0.02(-0.05%) |
Sep 30, 2005 | 33.31 | 33.31 | 32.82 | 33.20 | 1,113,523 | -0.02(-0.07%) |