Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.07 | 28.19 | 27.46 | 27.48 | 5,075,487 | -0.12(-0.44%) |
Mar 30, 2006 | 27.28 | 28.18 | 27.12 | 27.60 | 8,535,787 | +0.43(+1.60%) |
Mar 29, 2006 | 26.71 | 27.47 | 26.47 | 27.17 | 5,493,723 | +0.59(+2.21%) |
Mar 28, 2006 | 26.70 | 26.99 | 26.43 | 26.58 | 4,012,611 | -0.15(-0.57%) |
Mar 27, 2006 | 26.55 | 27.04 | 26.43 | 26.73 | 3,339,357 | +0.05(+0.20%) |
Mar 24, 2006 | 26.77 | 26.89 | 26.43 | 26.68 | 3,042,859 | -0.11(-0.40%) |
Mar 23, 2006 | 26.92 | 27.02 | 26.62 | 26.79 | 6,647,491 | +0.21(+0.77%) |
Mar 22, 2006 | 26.28 | 26.70 | 26.15 | 26.58 | 3,701,718 | +0.24(+0.90%) |
Mar 21, 2006 | 26.55 | 27.21 | 26.32 | 26.35 | 4,888,469 | -0.29(-1.09%) |
Mar 20, 2006 | 26.78 | 27.02 | 26.58 | 26.64 | 3,363,939 | -0.10(-0.37%) |
Mar 17, 2006 | 26.55 | 27.21 | 26.32 | 26.73 | 8,476,014 | +0.41(+1.56%) |
Mar 16, 2006 | 26.31 | 26.70 | 26.28 | 26.32 | 5,498,253 | +0.21(+0.79%) |
Mar 15, 2006 | 26.02 | 26.32 | 25.90 | 26.12 | 5,426,494 | +0.27(+1.03%) |
Mar 14, 2006 | 25.12 | 25.89 | 25.07 | 25.85 | 4,621,149 | +0.62(+2.45%) |
Mar 13, 2006 | 25.28 | 25.77 | 24.83 | 25.23 | 4,138,438 | -0.08(-0.30%) |
Mar 10, 2006 | 25.34 | 25.61 | 24.94 | 25.31 | 2,735,594 | +0.03(+0.12%) |
Mar 09, 2006 | 25.67 | 25.98 | 25.26 | 25.28 | 4,023,055 | -0.27(-1.04%) |
Mar 08, 2006 | 25.32 | 25.73 | 25.12 | 25.54 | 3,213,711 | +0.14(+0.54%) |
Mar 07, 2006 | 25.49 | 25.65 | 25.33 | 25.41 | 3,456,939 | -0.21(-0.80%) |
Mar 06, 2006 | 25.82 | 26.38 | 25.54 | 25.61 | 3,493,499 | -0.21(-0.83%) |
Mar 03, 2006 | 25.83 | 26.62 | 25.77 | 25.83 | 3,663,734 | -0.27(-1.02%) |
Mar 02, 2006 | 25.93 | 26.70 | 25.78 | 26.09 | 5,905,362 | +0.02(+0.06%) |
Mar 01, 2006 | 25.27 | 26.14 | 25.24 | 26.08 | 4,745,800 | +0.79(+3.11%) |
Feb 28, 2006 | 25.55 | 25.90 | 25.09 | 25.29 | 4,818,744 | -0.26(-1.02%) |
Feb 27, 2006 | 24.87 | 25.67 | 24.78 | 25.55 | 4,503,444 | +0.71(+2.86%) |
Feb 24, 2006 | 24.77 | 25.02 | 24.45 | 24.84 | 4,071,275 | +0.02(+0.09%) |
Feb 23, 2006 | 25.38 | 25.46 | 24.79 | 24.82 | 3,620,764 | -0.69(-2.72%) |
Feb 22, 2006 | 25.16 | 25.94 | 24.87 | 25.51 | 5,163,440 | +0.40(+1.58%) |
Feb 21, 2006 | 25.19 | 25.47 | 24.75 | 25.12 | 4,398,569 | -0.08(-0.33%) |
Feb 17, 2006 | 25.43 | 25.61 | 25.06 | 25.20 | 6,469,653 | -0.41(-1.61%) |
Feb 16, 2006 | 25.95 | 26.31 | 25.15 | 25.61 | 19,956,240 | +1.85(+7.77%) |
Feb 15, 2006 | 23.85 | 24.32 | 23.04 | 23.77 | 11,742,964 | -0.18(-0.76%) |
Feb 14, 2006 | 24.16 | 24.16 | 23.57 | 23.95 | 2,784,696 | -0.02(-0.10%) |
Feb 13, 2006 | 23.90 | 24.23 | 23.71 | 23.97 | 2,666,761 | +0.08(+0.32%) |
Feb 10, 2006 | 23.91 | 24.01 | 23.44 | 23.90 | 3,568,168 | -0.05(-0.22%) |
Feb 09, 2006 | 23.87 | 24.55 | 23.87 | 23.95 | 4,843,698 | +0.02(+0.10%) |
Feb 08, 2006 | 23.74 | 24.10 | 23.62 | 23.93 | 3,529,481 | +0.40(+1.69%) |
Feb 07, 2006 | 23.50 | 23.84 | 23.33 | 23.53 | 3,321,585 | +0.02(+0.07%) |
Feb 06, 2006 | 23.46 | 23.63 | 23.38 | 23.52 | 2,513,396 | -0.24(-1.00%) |
Feb 03, 2006 | 23.34 | 23.96 | 23.32 | 23.75 | 4,446,773 | +0.25(+1.07%) |
Feb 02, 2006 | 23.84 | 23.97 | 23.38 | 23.50 | 2,845,556 | -0.44(-1.85%) |
Feb 01, 2006 | 23.65 | 24.26 | 23.59 | 23.94 | 3,653,110 | +0.14(+0.61%) |
Jan 31, 2006 | 24.37 | 24.51 | 23.73 | 23.80 | 4,405,304 | -0.53(-2.19%) |
Jan 30, 2006 | 24.12 | 24.54 | 23.72 | 24.33 | 6,545,466 | +0.21(+0.85%) |
Jan 27, 2006 | 23.34 | 24.39 | 23.31 | 24.13 | 5,792,080 | +0.88(+3.77%) |
Jan 26, 2006 | 23.39 | 23.56 | 23.16 | 23.25 | 3,426,823 | +0.09(+0.40%) |
Jan 25, 2006 | 23.83 | 24.13 | 23.10 | 23.16 | 5,521,015 | -0.02(-0.10%) |
Jan 24, 2006 | 23.58 | 23.72 | 23.01 | 23.18 | 6,664,276 | -0.43(-1.84%) |
Jan 23, 2006 | 23.68 | 25.00 | 23.39 | 23.61 | 6,519,092 | -0.14(-0.58%) |
Jan 20, 2006 | 24.74 | 25.05 | 23.75 | 23.75 | 5,300,513 | -1.10(-4.42%) |
Jan 19, 2006 | 24.03 | 24.88 | 24.01 | 24.85 | 7,817,201 | +0.92(+3.86%) |
Jan 18, 2006 | 24.07 | 24.14 | 23.47 | 23.93 | 8,666,683 | -0.27(-1.13%) |
Jan 17, 2006 | 24.12 | 24.48 | 23.96 | 24.20 | 5,013,576 | -0.30(-1.21%) |
Jan 13, 2006 | 24.29 | 24.67 | 24.12 | 24.50 | 8,805,783 | -0.42(-1.68%) |
Jan 12, 2006 | 23.04 | 26.31 | 23.03 | 24.92 | 33,446,174 | +1.70(+7.33%) |
Jan 11, 2006 | 21.85 | 23.22 | 21.81 | 23.22 | 11,920,088 | +1.38(+6.32%) |
Jan 10, 2006 | 22.04 | 22.08 | 21.76 | 21.84 | 4,063,035 | -0.31(-1.41%) |
Jan 09, 2006 | 22.10 | 22.36 | 21.94 | 22.15 | 4,906,463 | +0.05(+0.21%) |
Jan 06, 2006 | 22.14 | 22.20 | 21.65 | 22.10 | 8,495,979 | +0.59(+2.73%) |
Jan 05, 2006 | 21.36 | 21.60 | 21.24 | 21.52 | 5,203,443 | +0.11(+0.53%) |
Jan 04, 2006 | 21.39 | 21.59 | 21.19 | 21.40 | 5,524,002 | +0.11(+0.54%) |