Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.27 | 26.40 | 25.62 | 25.70 | 3,441,549 | -0.57(-2.18%) |
Mar 30, 2006 | 26.43 | 26.90 | 26.13 | 26.27 | 2,888,952 | -0.37(-1.40%) |
Mar 29, 2006 | 26.04 | 26.66 | 25.98 | 26.64 | 2,540,725 | +0.73(+2.80%) |
Mar 28, 2006 | 26.13 | 26.25 | 25.92 | 25.92 | 1,852,644 | -0.23(-0.86%) |
Mar 27, 2006 | 26.37 | 26.39 | 26.03 | 26.14 | 1,465,217 | -0.28(-1.07%) |
Mar 24, 2006 | 26.40 | 26.57 | 26.24 | 26.43 | 1,345,716 | -0.02(-0.08%) |
Mar 23, 2006 | 26.57 | 26.60 | 26.39 | 26.45 | 3,863,036 | -0.09(-0.34%) |
Mar 22, 2006 | 26.44 | 26.68 | 26.37 | 26.54 | 3,027,862 | +0.01(+0.02%) |
Mar 21, 2006 | 26.94 | 26.95 | 26.42 | 26.53 | 1,888,037 | -0.35(-1.29%) |
Mar 20, 2006 | 27.12 | 27.35 | 26.74 | 26.88 | 1,543,426 | -0.31(-1.14%) |
Mar 17, 2006 | 27.39 | 27.42 | 27.10 | 27.19 | 2,475,076 | -0.01(-0.02%) |
Mar 16, 2006 | 26.99 | 27.31 | 26.92 | 27.20 | 2,101,350 | +0.38(+1.41%) |
Mar 15, 2006 | 26.49 | 26.98 | 26.43 | 26.82 | 2,834,339 | +0.30(+1.13%) |
Mar 14, 2006 | 26.12 | 26.57 | 26.01 | 26.52 | 2,168,712 | +0.37(+1.43%) |
Mar 13, 2006 | 25.98 | 26.17 | 25.84 | 26.14 | 2,276,225 | +0.17(+0.65%) |
Mar 10, 2006 | 25.85 | 26.04 | 25.72 | 25.98 | 2,937,095 | +0.10(+0.39%) |
Mar 09, 2006 | 26.22 | 26.25 | 25.82 | 25.88 | 1,981,469 | -0.31(-1.18%) |
Mar 08, 2006 | 26.20 | 26.38 | 25.66 | 26.19 | 4,288,521 | +0.08(+0.30%) |
Mar 07, 2006 | 26.14 | 26.24 | 25.92 | 26.11 | 1,930,091 | +0.03(+0.10%) |
Mar 06, 2006 | 26.88 | 26.90 | 26.08 | 26.08 | 2,761,079 | -0.74(-2.76%) |
Mar 03, 2006 | 26.57 | 27.00 | 26.57 | 26.82 | 2,479,072 | +0.06(+0.24%) |
Mar 02, 2006 | 26.81 | 26.81 | 26.53 | 26.76 | 2,186,028 | -0.04(-0.16%) |
Mar 01, 2006 | 26.92 | 26.92 | 26.60 | 26.80 | 1,952,164 | -0.04(-0.16%) |
Feb 28, 2006 | 26.88 | 26.89 | 26.52 | 26.84 | 2,625,974 | -0.03(-0.12%) |
Feb 27, 2006 | 26.54 | 26.95 | 26.52 | 26.88 | 2,204,676 | +0.34(+1.27%) |
Feb 24, 2006 | 26.38 | 26.57 | 26.28 | 26.54 | 2,049,972 | +0.29(+1.10%) |
Feb 23, 2006 | 26.53 | 26.61 | 26.18 | 26.25 | 1,964,533 | -0.38(-1.44%) |
Feb 22, 2006 | 26.38 | 26.69 | 26.24 | 26.63 | 2,856,223 | +0.40(+1.54%) |
Feb 21, 2006 | 26.39 | 26.73 | 26.09 | 26.23 | 2,865,737 | +0.01(+0.02%) |
Feb 17, 2006 | 25.88 | 26.31 | 25.87 | 26.22 | 3,510,623 | +0.53(+2.07%) |
Feb 16, 2006 | 25.25 | 25.75 | 25.09 | 25.69 | 2,457,950 | +0.36(+1.43%) |
Feb 15, 2006 | 25.68 | 25.75 | 25.15 | 25.33 | 2,923,965 | -0.44(-1.71%) |
Feb 14, 2006 | 25.67 | 25.80 | 25.35 | 25.77 | 1,844,461 | +0.11(+0.41%) |
Feb 13, 2006 | 25.70 | 25.81 | 25.67 | 25.67 | 1,097,771 | -0.15(-0.59%) |
Feb 10, 2006 | 25.72 | 25.97 | 25.58 | 25.82 | 1,385,677 | +0.06(+0.22%) |
Feb 09, 2006 | 25.49 | 25.91 | 25.46 | 25.76 | 1,789,087 | +0.26(+1.01%) |
Feb 08, 2006 | 25.49 | 25.50 | 25.17 | 25.50 | 1,642,756 | +0.15(+0.58%) |
Feb 07, 2006 | 25.57 | 25.70 | 25.28 | 25.36 | 2,665,173 | -0.32(-1.25%) |
Feb 06, 2006 | 25.40 | 25.71 | 25.38 | 25.68 | 1,150,671 | +0.25(+0.97%) |
Feb 03, 2006 | 25.71 | 25.84 | 25.38 | 25.43 | 2,699,425 | -0.52(-1.98%) |
Feb 02, 2006 | 26.44 | 26.44 | 25.77 | 25.94 | 2,571,932 | -0.46(-1.75%) |
Feb 01, 2006 | 26.33 | 26.41 | 26.08 | 26.41 | 1,718,681 | +0.08(+0.30%) |
Jan 31, 2006 | 26.30 | 26.59 | 26.23 | 26.33 | 2,139,027 | -0.06(-0.24%) |
Jan 30, 2006 | 26.52 | 26.63 | 26.37 | 26.39 | 1,660,262 | -0.19(-0.71%) |
Jan 27, 2006 | 26.47 | 26.86 | 26.48 | 26.58 | 2,273,751 | +0.12(+0.44%) |
Jan 26, 2006 | 26.42 | 27.33 | 26.22 | 26.47 | 1,882,709 | +0.05(+0.18%) |
Jan 25, 2006 | 27.12 | 27.21 | 26.25 | 26.42 | 3,557,434 | -0.71(-2.62%) |
Jan 24, 2006 | 26.90 | 27.13 | 26.88 | 27.13 | 2,242,163 | +0.27(+1.02%) |
Jan 23, 2006 | 26.66 | 26.89 | 26.66 | 26.85 | 966,282 | +0.15(+0.55%) |
Jan 20, 2006 | 27.07 | 27.24 | 26.68 | 26.71 | 2,348,154 | -0.36(-1.34%) |
Jan 19, 2006 | 26.86 | 27.10 | 26.73 | 27.07 | 1,519,259 | +0.21(+0.78%) |
Jan 18, 2006 | 27.03 | 27.17 | 26.75 | 26.86 | 2,034,369 | -0.17(-0.64%) |
Jan 17, 2006 | 26.59 | 27.04 | 26.59 | 27.03 | 1,590,427 | +0.36(+1.36%) |
Jan 13, 2006 | 26.70 | 26.80 | 26.56 | 26.67 | 2,093,168 | -0.03(-0.10%) |
Jan 12, 2006 | 26.77 | 26.85 | 26.65 | 26.70 | 2,293,160 | -0.13(-0.49%) |
Jan 11, 2006 | 26.94 | 27.02 | 26.78 | 26.83 | 2,190,405 | -0.08(-0.29%) |
Jan 10, 2006 | 26.95 | 26.97 | 26.79 | 26.91 | 1,726,292 | -0.06(-0.21%) |
Jan 09, 2006 | 26.83 | 27.00 | 26.80 | 26.96 | 1,357,704 | +0.13(+0.49%) |
Jan 06, 2006 | 26.80 | 26.92 | 26.62 | 26.83 | 2,184,696 | +0.26(+0.97%) |
Jan 05, 2006 | 26.58 | 26.72 | 26.49 | 26.58 | 3,867,033 | +0.04(+0.14%) |
Jan 04, 2006 | 26.29 | 26.58 | 26.15 | 26.54 | 3,303,019 | +0.25(+0.94%) |