Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.20 | 27.27 | 26.61 | 26.82 | 7,799,522 | -0.76(-2.74%) |
Mar 30, 2006 | 27.51 | 28.02 | 27.45 | 27.57 | 7,064,726 | +0.10(+0.38%) |
Mar 29, 2006 | 27.01 | 27.71 | 27.01 | 27.47 | 8,885,474 | +0.44(+1.64%) |
Mar 28, 2006 | 27.01 | 27.33 | 26.85 | 27.03 | 7,387,693 | +0.24(+0.90%) |
Mar 27, 2006 | 26.45 | 26.99 | 26.22 | 26.79 | 8,963,598 | -0.01(-0.06%) |
Mar 24, 2006 | 26.37 | 27.02 | 26.31 | 26.80 | 7,312,522 | +0.53(+2.01%) |
Mar 23, 2006 | 26.05 | 26.69 | 26.00 | 26.27 | 8,296,456 | +0.41(+1.57%) |
Mar 22, 2006 | 25.52 | 26.39 | 25.44 | 25.87 | 8,038,727 | +0.36(+1.42%) |
Mar 21, 2006 | 25.24 | 26.11 | 25.14 | 25.50 | 8,804,934 | -0.01(-0.04%) |
Mar 20, 2006 | 26.45 | 26.96 | 25.47 | 25.52 | 11,388,935 | -1.51(-5.60%) |
Mar 17, 2006 | 27.34 | 27.35 | 26.88 | 27.03 | 8,177,256 | -0.15(-0.53%) |
Mar 16, 2006 | 26.13 | 27.24 | 26.07 | 27.17 | 11,455,515 | +0.95(+3.64%) |
Mar 15, 2006 | 25.46 | 26.25 | 25.22 | 26.22 | 8,657,813 | +0.40(+1.56%) |
Mar 14, 2006 | 25.21 | 25.94 | 24.67 | 25.82 | 9,556,643 | +0.60(+2.39%) |
Mar 13, 2006 | 24.51 | 25.31 | 24.51 | 25.21 | 6,697,999 | +0.82(+3.38%) |
Mar 10, 2006 | 24.27 | 24.89 | 23.91 | 24.39 | 8,280,347 | +0.07(+0.28%) |
Mar 09, 2006 | 25.24 | 25.40 | 24.19 | 24.32 | 10,776,828 | -0.54(-2.17%) |
Mar 08, 2006 | 24.25 | 25.12 | 24.08 | 24.86 | 15,078,217 | +0.56(+2.30%) |
Mar 07, 2006 | 24.81 | 24.88 | 23.88 | 24.30 | 10,004,447 | -0.36(-1.48%) |
Mar 06, 2006 | 25.89 | 26.04 | 24.52 | 24.67 | 9,423,751 | -1.53(-5.86%) |
Mar 03, 2006 | 25.79 | 26.47 | 25.79 | 26.20 | 9,596,913 | +0.38(+1.49%) |
Mar 02, 2006 | 25.46 | 26.28 | 25.24 | 25.82 | 10,348,891 | +0.36(+1.42%) |
Mar 01, 2006 | 25.16 | 25.60 | 25.08 | 25.46 | 6,544,704 | +0.35(+1.41%) |
Feb 28, 2006 | 25.44 | 25.19 | 24.44 | 25.11 | 11,962,650 | -0.33(-1.30%) |
Feb 27, 2006 | 25.94 | 26.06 | 25.38 | 25.44 | 7,920,064 | -0.69(-2.65%) |
Feb 24, 2006 | 26.51 | 26.63 | 26.08 | 26.13 | 7,538,571 | +0.11(+0.43%) |
Feb 23, 2006 | 26.01 | 26.75 | 25.50 | 26.02 | 10,609,305 | -0.26(-0.99%) |
Feb 22, 2006 | 26.91 | 26.96 | 26.11 | 26.28 | 8,762,247 | -0.77(-2.86%) |
Feb 21, 2006 | 27.39 | 27.75 | 26.82 | 27.05 | 7,937,246 | +0.40(+1.51%) |
Feb 17, 2006 | 27.19 | 27.37 | 26.61 | 26.65 | 9,437,443 | -0.19(-0.71%) |
Feb 16, 2006 | 25.94 | 26.91 | 25.93 | 26.84 | 11,207,987 | +1.01(+3.92%) |
Feb 15, 2006 | 26.02 | 26.39 | 25.47 | 25.83 | 13,239,751 | +0.12(+0.48%) |
Feb 14, 2006 | 24.70 | 25.75 | 24.58 | 25.71 | 15,873,687 | +0.28(+1.10%) |
Feb 13, 2006 | 25.59 | 25.92 | 25.22 | 25.43 | 11,716,465 | -0.41(-1.60%) |
Feb 10, 2006 | 26.32 | 26.43 | 25.39 | 25.84 | 16,957,760 | -0.35(-1.32%) |
Feb 09, 2006 | 27.64 | 28.05 | 25.89 | 26.19 | 14,986,670 | -1.36(-4.92%) |
Feb 08, 2006 | 27.56 | 27.64 | 26.58 | 27.54 | 13,828,500 | -0.02(-0.08%) |
Feb 07, 2006 | 29.15 | 29.26 | 27.53 | 27.56 | 15,545,888 | -2.33(-7.79%) |
Feb 06, 2006 | 29.74 | 30.34 | 29.74 | 29.89 | 12,690,197 | +0.42(+1.44%) |
Feb 03, 2006 | 29.71 | 29.86 | 29.25 | 29.47 | 11,162,885 | -0.60(-1.98%) |
Feb 02, 2006 | 30.80 | 30.80 | 29.32 | 30.06 | 13,430,363 | -0.83(-2.70%) |
Feb 01, 2006 | 31.72 | 32.37 | 30.74 | 30.90 | 11,564,244 | -0.59(-1.88%) |
Jan 31, 2006 | 30.92 | 31.62 | 30.64 | 31.49 | 8,491,095 | +0.42(+1.34%) |
Jan 30, 2006 | 30.17 | 31.36 | 30.15 | 31.07 | 7,224,196 | +1.13(+3.77%) |
Jan 27, 2006 | 30.73 | 30.73 | 29.73 | 29.94 | 8,445,992 | +0.09(+0.31%) |
Jan 26, 2006 | 30.26 | 29.98 | 28.90 | 29.85 | 10,011,159 | -0.41(-1.34%) |
Jan 25, 2006 | 31.01 | 31.25 | 29.69 | 30.26 | 10,383,523 | -0.75(-2.41%) |
Jan 24, 2006 | 31.15 | 31.65 | 30.93 | 31.01 | 7,418,298 | -0.50(-1.57%) |
Jan 23, 2006 | 31.29 | 31.59 | 30.86 | 31.50 | 8,238,735 | -0.09(-0.28%) |
Jan 20, 2006 | 31.70 | 32.15 | 31.12 | 31.59 | 10,391,846 | +0.29(+0.93%) |
Jan 19, 2006 | 29.78 | 31.34 | 29.70 | 31.30 | 9,604,430 | +1.31(+4.37%) |
Jan 18, 2006 | 30.45 | 30.54 | 29.28 | 29.99 | 7,413,465 | -0.76(-2.46%) |
Jan 17, 2006 | 30.30 | 30.74 | 30.17 | 30.74 | 8,371,895 | +0.88(+2.93%) |
Jan 13, 2006 | 29.05 | 29.97 | 29.02 | 29.87 | 7,656,966 | +0.70(+2.41%) |
Jan 12, 2006 | 29.40 | 30.26 | 29.09 | 29.17 | 9,029,104 | -0.03(-0.10%) |
Jan 11, 2006 | 29.02 | 29.34 | 28.59 | 29.20 | 7,411,855 | +0.14(+0.49%) |
Jan 10, 2006 | 29.14 | 29.76 | 28.99 | 29.05 | 6,898,008 | -0.06(-0.20%) |
Jan 09, 2006 | 28.99 | 29.21 | 28.36 | 29.11 | 7,088,083 | +0.13(+0.46%) |
Jan 06, 2006 | 28.78 | 29.40 | 28.78 | 28.98 | 7,565,687 | +0.64(+2.26%) |
Jan 05, 2006 | 29.30 | 29.30 | 28.13 | 28.34 | 9,236,361 | -1.11(-3.76%) |
Jan 04, 2006 | 28.96 | 29.50 | 28.87 | 29.44 | 8,331,356 | +0.03(+0.10%) |