Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.51 | 27.56 | 27.32 | 27.35 | 1,953,699 | -0.09(-0.32%) |
Mar 30, 2006 | 27.44 | 27.57 | 27.33 | 27.44 | 1,036,906 | -0.02(-0.09%) |
Mar 29, 2006 | 27.30 | 27.71 | 27.24 | 27.46 | 3,189,293 | +0.24(+0.89%) |
Mar 28, 2006 | 27.64 | 28.11 | 27.20 | 27.22 | 2,892,068 | -0.50(-1.79%) |
Mar 27, 2006 | 27.87 | 27.94 | 27.64 | 27.72 | 1,280,193 | -0.22(-0.78%) |
Mar 24, 2006 | 28.43 | 28.43 | 27.76 | 27.94 | 1,182,460 | -0.01(-0.04%) |
Mar 23, 2006 | 28.11 | 28.18 | 27.84 | 27.95 | 1,346,368 | -0.25(-0.88%) |
Mar 22, 2006 | 28.08 | 28.20 | 28.02 | 28.20 | 1,140,597 | +0.15(+0.53%) |
Mar 21, 2006 | 28.25 | 28.28 | 28.01 | 28.05 | 1,828,755 | -0.08(-0.29%) |
Mar 20, 2006 | 28.25 | 28.28 | 28.09 | 28.13 | 937,080 | -0.12(-0.42%) |
Mar 17, 2006 | 28.23 | 28.25 | 28.00 | 28.25 | 2,930,227 | +0.17(+0.62%) |
Mar 16, 2006 | 28.40 | 28.40 | 27.84 | 28.07 | 2,928,134 | -0.31(-1.09%) |
Mar 15, 2006 | 28.23 | 28.43 | 28.04 | 28.38 | 3,003,326 | +0.07(+0.26%) |
Mar 14, 2006 | 28.14 | 28.32 | 28.11 | 28.31 | 2,601,283 | +0.17(+0.60%) |
Mar 13, 2006 | 28.11 | 28.20 | 27.98 | 28.14 | 2,072,042 | +0.02(+0.07%) |
Mar 10, 2006 | 27.98 | 28.12 | 27.92 | 28.12 | 1,580,477 | +0.09(+0.31%) |
Mar 09, 2006 | 27.92 | 28.08 | 27.92 | 28.04 | 2,084,279 | +0.12(+0.42%) |
Mar 08, 2006 | 27.66 | 28.09 | 27.64 | 27.92 | 3,695,670 | +0.28(+1.01%) |
Mar 07, 2006 | 27.46 | 27.68 | 27.43 | 27.64 | 2,167,360 | +0.20(+0.72%) |
Mar 06, 2006 | 27.46 | 27.64 | 27.40 | 27.44 | 1,543,928 | -0.03(-0.11%) |
Mar 03, 2006 | 27.50 | 27.59 | 27.40 | 27.47 | 1,354,902 | -0.02(-0.09%) |
Mar 02, 2006 | 27.53 | 27.53 | 27.35 | 27.50 | 1,250,406 | -0.03(-0.11%) |
Mar 01, 2006 | 27.48 | 27.61 | 27.46 | 27.53 | 1,269,244 | +0.01(+0.02%) |
Feb 28, 2006 | 27.69 | 27.69 | 27.42 | 27.52 | 1,701,557 | -0.17(-0.61%) |
Feb 27, 2006 | 27.72 | 27.88 | 27.64 | 27.69 | 1,886,719 | -0.22(-0.78%) |
Feb 24, 2006 | 28.04 | 28.04 | 27.83 | 27.91 | 1,645,847 | -0.11(-0.38%) |
Feb 23, 2006 | 27.95 | 28.10 | 27.92 | 28.01 | 2,678,407 | +0.09(+0.31%) |
Feb 22, 2006 | 27.82 | 27.93 | 27.72 | 27.92 | 2,671,322 | +0.13(+0.47%) |
Feb 21, 2006 | 27.74 | 27.91 | 27.70 | 27.79 | 2,889,330 | +0.16(+0.56%) |
Feb 17, 2006 | 27.53 | 27.70 | 27.53 | 27.64 | 3,553,015 | +0.04(+0.14%) |
Feb 16, 2006 | 27.32 | 27.67 | 27.26 | 27.60 | 5,238,794 | +0.41(+1.51%) |
Feb 15, 2006 | 26.74 | 27.22 | 26.71 | 27.19 | 2,931,354 | +0.42(+1.58%) |
Feb 14, 2006 | 26.73 | 26.88 | 26.65 | 26.77 | 2,579,385 | +0.09(+0.35%) |
Feb 13, 2006 | 26.71 | 26.77 | 26.60 | 26.68 | 1,497,879 | -0.04(-0.14%) |
Feb 10, 2006 | 26.68 | 26.81 | 26.61 | 26.71 | 2,384,563 | +0.05(+0.19%) |
Feb 09, 2006 | 26.56 | 26.75 | 26.51 | 26.66 | 2,003,612 | +0.18(+0.68%) |
Feb 08, 2006 | 26.58 | 26.64 | 26.34 | 26.48 | 2,645,400 | -0.03(-0.12%) |
Feb 07, 2006 | 26.67 | 26.73 | 26.42 | 26.51 | 2,385,046 | -0.25(-0.93%) |
Feb 06, 2006 | 26.89 | 27.01 | 26.71 | 26.76 | 3,555,108 | -0.12(-0.46%) |
Feb 03, 2006 | 27.16 | 27.20 | 26.74 | 26.89 | 1,968,351 | -0.27(-0.98%) |
Feb 02, 2006 | 27.18 | 27.34 | 27.05 | 27.15 | 2,085,406 | +0.03(+0.11%) |
Feb 01, 2006 | 26.80 | 27.36 | 26.76 | 27.12 | 4,879,580 | +0.48(+1.79%) |
Jan 31, 2006 | 27.20 | 27.32 | 26.48 | 26.64 | 5,255,700 | -0.48(-1.79%) |
Jan 30, 2006 | 27.05 | 27.27 | 27.03 | 27.13 | 1,540,225 | -0.04(-0.16%) |
Jan 27, 2006 | 27.12 | 27.28 | 26.95 | 27.17 | 1,667,101 | +0.06(+0.23%) |
Jan 26, 2006 | 27.02 | 27.20 | 27.04 | 27.11 | 1,745,191 | +0.09(+0.34%) |
Jan 25, 2006 | 26.87 | 27.07 | 26.82 | 27.02 | 2,891,746 | +0.22(+0.83%) |
Jan 24, 2006 | 26.86 | 27.00 | 26.74 | 26.79 | 1,041,092 | +0.01(+0.02%) |
Jan 23, 2006 | 26.91 | 26.92 | 26.64 | 26.79 | 2,164,784 | -0.12(-0.46%) |
Jan 20, 2006 | 27.21 | 27.25 | 26.86 | 26.91 | 1,603,502 | -0.30(-1.10%) |
Jan 19, 2006 | 27.18 | 27.48 | 27.17 | 27.21 | 1,749,860 | +0.04(+0.14%) |
Jan 18, 2006 | 27.14 | 27.38 | 27.14 | 27.17 | 1,530,886 | +0.00(+0.00%) |
Jan 17, 2006 | 27.05 | 27.41 | 27.05 | 27.17 | 2,253,984 | -0.01(-0.02%) |
Jan 13, 2006 | 27.41 | 27.51 | 27.15 | 27.18 | 1,810,400 | -0.14(-0.50%) |
Jan 12, 2006 | 27.56 | 27.59 | 27.15 | 27.32 | 2,550,404 | -0.13(-0.48%) |
Jan 11, 2006 | 27.79 | 27.79 | 27.38 | 27.45 | 1,782,384 | -0.18(-0.65%) |
Jan 10, 2006 | 27.76 | 27.85 | 27.62 | 27.63 | 1,716,853 | -0.08(-0.29%) |
Jan 09, 2006 | 27.62 | 27.72 | 27.58 | 27.71 | 1,883,338 | +0.13(+0.47%) |
Jan 06, 2006 | 27.52 | 27.64 | 27.46 | 27.58 | 1,635,865 | +0.09(+0.32%) |
Jan 05, 2006 | 27.36 | 27.53 | 27.33 | 27.49 | 2,236,433 | +0.10(+0.36%) |
Jan 04, 2006 | 27.33 | 27.42 | 27.22 | 27.39 | 3,132,939 | +0.24(+0.87%) |