Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.29 | 25.29 | 24.69 | 24.88 | 2,541,899 | -0.39(-1.55%) |
Mar 30, 2006 | 25.55 | 25.76 | 25.22 | 25.27 | 2,429,518 | -0.38(-1.48%) |
Mar 29, 2006 | 25.38 | 25.78 | 25.33 | 25.65 | 3,150,313 | +0.13(+0.50%) |
Mar 28, 2006 | 25.93 | 25.93 | 25.52 | 25.53 | 2,467,088 | -0.40(-1.54%) |
Mar 27, 2006 | 26.05 | 26.12 | 25.81 | 25.93 | 1,844,937 | -0.21(-0.81%) |
Mar 24, 2006 | 25.99 | 26.22 | 25.97 | 26.14 | 3,249,288 | +0.11(+0.42%) |
Mar 23, 2006 | 25.74 | 26.09 | 25.53 | 26.03 | 2,599,662 | +0.18(+0.70%) |
Mar 22, 2006 | 25.97 | 26.04 | 25.67 | 25.85 | 2,167,185 | -0.16(-0.63%) |
Mar 21, 2006 | 26.20 | 26.22 | 25.83 | 26.01 | 3,400,894 | -0.28(-1.08%) |
Mar 20, 2006 | 26.17 | 26.57 | 26.11 | 26.29 | 3,134,589 | +0.10(+0.39%) |
Mar 17, 2006 | 26.46 | 26.55 | 26.00 | 26.19 | 3,263,356 | -0.15(-0.57%) |
Mar 16, 2006 | 26.39 | 26.58 | 26.32 | 26.34 | 2,201,611 | +0.07(+0.28%) |
Mar 15, 2006 | 25.98 | 26.27 | 25.81 | 26.27 | 1,954,504 | +0.20(+0.76%) |
Mar 14, 2006 | 25.74 | 26.13 | 25.62 | 26.07 | 2,651,466 | +0.25(+0.96%) |
Mar 13, 2006 | 25.67 | 25.88 | 25.52 | 25.82 | 2,248,946 | +0.11(+0.45%) |
Mar 10, 2006 | 25.44 | 25.78 | 25.29 | 25.71 | 2,855,540 | +0.27(+1.05%) |
Mar 09, 2006 | 25.95 | 25.97 | 25.42 | 25.44 | 2,056,293 | -0.44(-1.70%) |
Mar 08, 2006 | 25.89 | 26.10 | 25.18 | 25.88 | 3,759,058 | -0.30(-1.13%) |
Mar 07, 2006 | 26.76 | 26.77 | 25.89 | 26.18 | 2,418,428 | +0.06(+0.23%) |
Mar 06, 2006 | 26.72 | 26.74 | 26.06 | 26.12 | 1,462,940 | -0.60(-2.26%) |
Mar 03, 2006 | 26.58 | 26.90 | 26.49 | 26.72 | 1,615,209 | +0.00(+0.00%) |
Mar 02, 2006 | 26.58 | 26.83 | 26.29 | 26.72 | 1,823,586 | -0.04(-0.14%) |
Mar 01, 2006 | 26.90 | 26.92 | 26.61 | 26.76 | 1,995,882 | -0.04(-0.16%) |
Feb 28, 2006 | 27.17 | 27.13 | 26.67 | 26.80 | 2,025,177 | -0.37(-1.36%) |
Feb 27, 2006 | 27.17 | 27.40 | 26.86 | 27.17 | 2,263,346 | -0.02(-0.09%) |
Feb 24, 2006 | 27.13 | 27.33 | 27.09 | 27.19 | 1,393,426 | +0.02(+0.09%) |
Feb 23, 2006 | 27.21 | 27.33 | 27.03 | 27.17 | 2,217,003 | -0.15(-0.55%) |
Feb 22, 2006 | 26.58 | 27.35 | 26.56 | 27.32 | 2,706,746 | +0.74(+2.77%) |
Feb 21, 2006 | 26.74 | 26.86 | 26.53 | 26.58 | 1,644,670 | -0.06(-0.23%) |
Feb 17, 2006 | 26.62 | 27.00 | 26.52 | 26.64 | 2,156,426 | -0.02(-0.09%) |
Feb 16, 2006 | 26.39 | 26.71 | 26.37 | 26.67 | 2,416,442 | +0.17(+0.64%) |
Feb 15, 2006 | 26.32 | 26.70 | 26.32 | 26.50 | 3,012,609 | +0.14(+0.55%) |
Feb 14, 2006 | 26.35 | 26.46 | 26.05 | 26.35 | 1,844,440 | +0.02(+0.09%) |
Feb 13, 2006 | 26.40 | 26.44 | 26.17 | 26.33 | 1,762,182 | +0.22(+0.83%) |
Feb 10, 2006 | 26.19 | 26.51 | 25.81 | 26.11 | 1,457,479 | -0.16(-0.60%) |
Feb 09, 2006 | 26.11 | 26.47 | 26.02 | 26.27 | 1,591,707 | +0.17(+0.65%) |
Feb 08, 2006 | 25.93 | 26.11 | 25.74 | 26.10 | 2,929,523 | +0.12(+0.47%) |
Feb 07, 2006 | 25.96 | 26.07 | 25.84 | 25.98 | 2,072,182 | -0.04(-0.16%) |
Feb 06, 2006 | 25.93 | 26.16 | 25.89 | 26.02 | 2,166,026 | +0.02(+0.09%) |
Feb 03, 2006 | 26.14 | 26.16 | 25.86 | 26.00 | 2,012,433 | -0.31(-1.17%) |
Feb 02, 2006 | 26.40 | 26.52 | 26.05 | 26.31 | 2,254,408 | -0.18(-0.68%) |
Feb 01, 2006 | 26.43 | 26.55 | 26.19 | 26.49 | 2,764,840 | +0.01(+0.05%) |
Jan 31, 2006 | 26.54 | 26.64 | 26.37 | 26.48 | 3,062,923 | -0.30(-1.11%) |
Jan 30, 2006 | 26.91 | 26.91 | 26.62 | 26.77 | 2,918,599 | -0.21(-0.78%) |
Jan 27, 2006 | 27.32 | 27.57 | 26.87 | 26.98 | 3,745,982 | -0.34(-1.26%) |
Jan 26, 2006 | 27.42 | 28.03 | 27.13 | 27.33 | 1,941,926 | -0.10(-0.35%) |
Jan 25, 2006 | 27.93 | 28.09 | 27.33 | 27.42 | 2,282,214 | -0.49(-1.75%) |
Jan 24, 2006 | 27.66 | 28.00 | 27.58 | 27.91 | 1,324,243 | +0.34(+1.25%) |
Jan 23, 2006 | 27.79 | 27.96 | 27.47 | 27.57 | 1,862,812 | -0.19(-0.70%) |
Jan 20, 2006 | 27.88 | 28.15 | 27.59 | 27.76 | 3,589,245 | -0.07(-0.26%) |
Jan 19, 2006 | 27.55 | 27.88 | 27.32 | 27.84 | 2,388,637 | +0.20(+0.72%) |
Jan 18, 2006 | 27.98 | 28.16 | 27.55 | 27.64 | 3,232,240 | -0.34(-1.23%) |
Jan 17, 2006 | 27.51 | 28.06 | 27.43 | 27.98 | 1,748,776 | +0.33(+1.18%) |
Jan 13, 2006 | 27.62 | 27.73 | 27.42 | 27.65 | 1,607,099 | +0.13(+0.46%) |
Jan 12, 2006 | 27.48 | 27.73 | 27.35 | 27.53 | 2,696,981 | +0.22(+0.80%) |
Jan 11, 2006 | 27.45 | 27.70 | 27.24 | 27.31 | 3,313,836 | -0.05(-0.20%) |
Jan 10, 2006 | 26.73 | 27.44 | 26.66 | 27.36 | 3,569,383 | +0.49(+1.82%) |
Jan 09, 2006 | 27.12 | 27.22 | 26.83 | 26.87 | 1,617,361 | -0.32(-1.18%) |
Jan 06, 2006 | 27.13 | 27.24 | 26.89 | 27.19 | 2,442,758 | +0.11(+0.40%) |
Jan 05, 2006 | 27.55 | 27.79 | 27.01 | 27.09 | 3,184,408 | -0.25(-0.93%) |
Jan 04, 2006 | 27.18 | 27.79 | 26.66 | 27.34 | 3,891,300 | +0.29(+1.07%) |