Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.88 | 25.89 | 25.60 | 25.63 | 2,194,714 | -0.16(-0.61%) |
Mar 30, 2006 | 25.70 | 25.90 | 25.66 | 25.78 | 2,293,917 | +0.18(+0.71%) |
Mar 29, 2006 | 25.65 | 25.67 | 25.51 | 25.60 | 2,709,917 | -0.19(-0.74%) |
Mar 28, 2006 | 25.87 | 25.97 | 25.72 | 25.79 | 2,037,745 | -0.27(-1.03%) |
Mar 27, 2006 | 26.15 | 26.21 | 26.00 | 26.06 | 1,506,825 | -0.25(-0.93%) |
Mar 24, 2006 | 26.21 | 26.35 | 26.17 | 26.31 | 1,894,860 | +0.34(+1.30%) |
Mar 23, 2006 | 26.16 | 26.20 | 25.88 | 25.97 | 2,202,063 | -0.48(-1.83%) |
Mar 22, 2006 | 26.43 | 26.47 | 26.31 | 26.45 | 2,257,584 | +0.18(+0.67%) |
Mar 21, 2006 | 26.23 | 26.37 | 26.14 | 26.28 | 2,671,542 | -0.34(-1.27%) |
Mar 20, 2006 | 26.60 | 26.69 | 26.53 | 26.62 | 2,125,925 | -0.07(-0.26%) |
Mar 17, 2006 | 26.63 | 26.69 | 26.51 | 26.69 | 1,964,261 | -0.02(-0.09%) |
Mar 16, 2006 | 26.50 | 26.76 | 26.50 | 26.71 | 3,329,018 | -0.08(-0.29%) |
Mar 15, 2006 | 26.84 | 26.88 | 26.63 | 26.79 | 2,353,317 | -0.13(-0.47%) |
Mar 14, 2006 | 26.77 | 26.93 | 26.75 | 26.92 | 2,686,851 | +0.14(+0.53%) |
Mar 13, 2006 | 26.70 | 26.81 | 26.49 | 26.77 | 3,891,577 | +0.12(+0.46%) |
Mar 10, 2006 | 26.42 | 26.73 | 26.37 | 26.65 | 3,437,406 | +0.20(+0.74%) |
Mar 09, 2006 | 26.50 | 26.77 | 26.38 | 26.45 | 3,686,026 | +0.20(+0.76%) |
Mar 08, 2006 | 26.08 | 26.28 | 25.96 | 26.25 | 4,249,606 | +0.61(+2.39%) |
Mar 07, 2006 | 25.30 | 25.71 | 25.30 | 25.64 | 2,416,390 | +0.14(+0.54%) |
Mar 06, 2006 | 25.61 | 25.64 | 25.42 | 25.50 | 1,760,956 | +0.02(+0.08%) |
Mar 03, 2006 | 25.43 | 25.70 | 25.37 | 25.48 | 2,045,093 | +0.18(+0.72%) |
Mar 02, 2006 | 25.17 | 25.31 | 24.96 | 25.30 | 2,259,829 | +0.13(+0.51%) |
Mar 01, 2006 | 25.22 | 25.24 | 25.09 | 25.18 | 2,907,303 | +0.28(+1.12%) |
Feb 28, 2006 | 25.07 | 25.06 | 24.81 | 24.90 | 2,301,674 | -0.18(-0.70%) |
Feb 27, 2006 | 24.78 | 25.12 | 24.78 | 25.07 | 2,603,161 | +0.04(+0.16%) |
Feb 24, 2006 | 25.14 | 25.14 | 24.94 | 25.03 | 3,117,344 | -0.30(-1.20%) |
Feb 23, 2006 | 25.18 | 25.49 | 25.12 | 25.34 | 2,761,968 | +0.36(+1.43%) |
Feb 22, 2006 | 25.23 | 25.38 | 24.90 | 24.98 | 3,273,292 | -0.01(-0.06%) |
Feb 21, 2006 | 25.23 | 25.27 | 24.99 | 24.99 | 1,973,038 | -0.10(-0.41%) |
Feb 17, 2006 | 24.93 | 25.16 | 24.84 | 25.10 | 1,747,076 | -0.04(-0.18%) |
Feb 16, 2006 | 24.85 | 25.15 | 24.84 | 25.14 | 2,185,733 | +0.09(+0.35%) |
Feb 15, 2006 | 25.06 | 25.16 | 24.94 | 25.05 | 2,165,117 | -0.27(-1.06%) |
Feb 14, 2006 | 25.13 | 25.35 | 25.08 | 25.32 | 2,310,043 | -0.23(-0.88%) |
Feb 13, 2006 | 25.43 | 25.62 | 25.40 | 25.55 | 3,633,567 | +0.31(+1.22%) |
Feb 10, 2006 | 25.67 | 25.70 | 25.16 | 25.24 | 2,489,262 | -0.16(-0.64%) |
Feb 09, 2006 | 25.34 | 25.70 | 25.30 | 25.40 | 5,115,285 | +0.44(+1.77%) |
Feb 08, 2006 | 24.98 | 25.09 | 24.81 | 24.96 | 3,358,207 | +0.31(+1.27%) |
Feb 07, 2006 | 24.54 | 24.78 | 24.54 | 24.65 | 2,159,197 | -0.09(-0.38%) |
Feb 06, 2006 | 24.87 | 24.95 | 24.57 | 24.74 | 1,702,781 | -0.23(-0.92%) |
Feb 03, 2006 | 25.12 | 25.19 | 24.93 | 24.97 | 4,589,876 | +0.03(+0.14%) |
Feb 02, 2006 | 25.07 | 25.19 | 24.89 | 24.94 | 2,442,314 | -0.18(-0.72%) |
Feb 01, 2006 | 25.22 | 25.33 | 25.09 | 25.12 | 1,966,302 | +0.01(+0.06%) |
Jan 31, 2006 | 25.11 | 25.13 | 24.94 | 25.10 | 1,786,063 | +0.02(+0.10%) |
Jan 30, 2006 | 25.25 | 25.29 | 25.03 | 25.08 | 1,587,453 | -0.48(-1.86%) |
Jan 27, 2006 | 25.75 | 25.80 | 25.47 | 25.55 | 2,710,121 | +0.51(+2.05%) |
Jan 26, 2006 | 25.07 | 25.32 | 25.02 | 25.04 | 1,699,924 | -0.08(-0.33%) |
Jan 25, 2006 | 25.18 | 25.22 | 25.00 | 25.12 | 2,026,722 | +0.12(+0.47%) |
Jan 24, 2006 | 25.09 | 25.13 | 24.93 | 25.00 | 2,987,726 | +0.16(+0.65%) |
Jan 23, 2006 | 24.80 | 24.94 | 24.75 | 24.84 | 1,874,243 | +0.27(+1.12%) |
Jan 20, 2006 | 24.84 | 24.84 | 24.54 | 24.57 | 2,150,012 | -0.29(-1.18%) |
Jan 19, 2006 | 24.73 | 24.93 | 24.69 | 24.86 | 1,536,014 | -0.02(-0.10%) |
Jan 18, 2006 | 25.03 | 25.04 | 24.82 | 24.89 | 4,144,891 | -0.15(-0.59%) |
Jan 17, 2006 | 25.08 | 25.15 | 25.00 | 25.03 | 3,198,992 | -0.25(-0.97%) |
Jan 13, 2006 | 25.09 | 25.34 | 25.09 | 25.28 | 4,055,078 | +0.11(+0.45%) |
Jan 12, 2006 | 25.07 | 25.26 | 25.07 | 25.17 | 2,843,004 | -0.14(-0.56%) |
Jan 11, 2006 | 25.34 | 25.53 | 25.31 | 25.31 | 3,109,179 | -0.25(-1.00%) |
Jan 10, 2006 | 25.59 | 25.74 | 25.48 | 25.56 | 1,285,761 | -0.29(-1.12%) |
Jan 09, 2006 | 25.96 | 25.99 | 25.68 | 25.85 | 2,932,205 | +0.17(+0.67%) |
Jan 06, 2006 | 25.80 | 25.81 | 25.39 | 25.68 | 2,113,678 | +0.23(+0.90%) |
Jan 05, 2006 | 25.82 | 25.86 | 25.37 | 25.45 | 2,989,155 | +0.00(+0.00%) |
Jan 04, 2006 | 25.62 | 25.66 | 25.35 | 25.45 | 3,267,985 | +0.49(+1.94%) |