Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.74 | 26.74 | 26.12 | 26.42 | 2,273,444 | -0.31(-1.17%) |
Mar 30, 2006 | 26.80 | 27.03 | 26.51 | 26.73 | 1,667,745 | +0.03(+0.10%) |
Mar 29, 2006 | 26.46 | 26.81 | 26.41 | 26.71 | 2,121,453 | +0.32(+1.23%) |
Mar 28, 2006 | 26.68 | 26.68 | 26.23 | 26.38 | 2,085,813 | +0.24(+0.93%) |
Mar 27, 2006 | 26.36 | 26.36 | 25.89 | 26.14 | 1,514,812 | +0.08(+0.31%) |
Mar 24, 2006 | 25.68 | 26.19 | 25.68 | 26.06 | 2,202,351 | +0.41(+1.59%) |
Mar 23, 2006 | 25.30 | 25.95 | 25.10 | 25.65 | 2,656,060 | +0.62(+2.48%) |
Mar 22, 2006 | 25.07 | 25.55 | 24.93 | 25.03 | 2,232,523 | +0.01(+0.04%) |
Mar 21, 2006 | 24.86 | 25.44 | 24.40 | 25.02 | 4,328,708 | +0.57(+2.32%) |
Mar 20, 2006 | 24.67 | 24.79 | 24.32 | 24.45 | 2,676,991 | -0.36(-1.43%) |
Mar 17, 2006 | 25.24 | 25.28 | 24.65 | 24.81 | 2,196,883 | -0.38(-1.50%) |
Mar 16, 2006 | 24.66 | 25.20 | 24.06 | 25.18 | 4,693,221 | -0.16(-0.63%) |
Mar 15, 2006 | 25.18 | 25.44 | 25.03 | 25.34 | 2,156,339 | +0.16(+0.63%) |
Mar 14, 2006 | 25.02 | 25.35 | 24.70 | 25.18 | 1,462,577 | +0.23(+0.91%) |
Mar 13, 2006 | 24.67 | 25.10 | 24.64 | 24.96 | 1,247,603 | +0.27(+1.10%) |
Mar 10, 2006 | 24.55 | 24.74 | 24.23 | 24.69 | 2,415,628 | +0.13(+0.54%) |
Mar 09, 2006 | 24.70 | 24.99 | 24.32 | 24.55 | 3,514,636 | +0.00(+0.00%) |
Mar 08, 2006 | 24.00 | 24.55 | 23.81 | 24.55 | 3,941,944 | +0.50(+2.07%) |
Mar 07, 2006 | 24.26 | 24.26 | 23.71 | 24.05 | 2,310,027 | -0.24(-0.98%) |
Mar 06, 2006 | 24.76 | 24.88 | 24.08 | 24.29 | 2,649,837 | -0.80(-3.19%) |
Mar 03, 2006 | 25.17 | 25.36 | 25.04 | 25.09 | 1,663,974 | -0.13(-0.53%) |
Mar 02, 2006 | 25.29 | 25.57 | 25.01 | 25.23 | 2,178,780 | -0.01(-0.04%) |
Mar 01, 2006 | 24.98 | 25.27 | 24.72 | 25.24 | 1,336,044 | +0.38(+1.54%) |
Feb 28, 2006 | 24.90 | 25.03 | 24.51 | 24.86 | 2,600,996 | -0.04(-0.17%) |
Feb 27, 2006 | 25.35 | 25.39 | 24.89 | 24.90 | 1,817,095 | -0.47(-1.86%) |
Feb 24, 2006 | 25.35 | 25.58 | 25.29 | 25.37 | 1,978,137 | +0.41(+1.64%) |
Feb 23, 2006 | 24.82 | 25.28 | 24.61 | 24.96 | 2,165,580 | -0.04(-0.17%) |
Feb 22, 2006 | 25.40 | 25.41 | 24.60 | 25.00 | 3,001,904 | -0.41(-1.61%) |
Feb 21, 2006 | 26.04 | 26.06 | 25.36 | 25.41 | 3,190,855 | +0.15(+0.61%) |
Feb 17, 2006 | 25.30 | 25.43 | 24.98 | 25.26 | 2,305,690 | +0.26(+1.04%) |
Feb 16, 2006 | 24.54 | 25.12 | 24.54 | 25.00 | 2,569,882 | +0.61(+2.50%) |
Feb 15, 2006 | 24.55 | 24.88 | 24.14 | 24.39 | 5,287,040 | +0.00(+0.00%) |
Feb 14, 2006 | 24.61 | 24.61 | 23.95 | 24.39 | 4,155,032 | -0.30(-1.22%) |
Feb 13, 2006 | 24.69 | 25.06 | 24.43 | 24.69 | 3,612,882 | +0.19(+0.76%) |
Feb 10, 2006 | 25.26 | 25.40 | 23.90 | 24.50 | 7,734,160 | -0.75(-2.98%) |
Feb 09, 2006 | 25.96 | 26.04 | 25.22 | 25.26 | 3,581,202 | -0.58(-2.24%) |
Feb 08, 2006 | 26.57 | 26.69 | 25.51 | 25.84 | 5,569,146 | -0.65(-2.46%) |
Feb 07, 2006 | 27.95 | 27.95 | 26.47 | 26.49 | 4,949,116 | -1.46(-5.22%) |
Feb 06, 2006 | 28.68 | 28.87 | 27.95 | 27.95 | 5,294,017 | -0.36(-1.27%) |
Feb 03, 2006 | 28.64 | 28.90 | 28.23 | 28.31 | 6,041,146 | -0.41(-1.42%) |
Feb 02, 2006 | 28.63 | 29.50 | 27.99 | 28.72 | 8,903,883 | -1.48(-4.90%) |
Feb 01, 2006 | 30.23 | 30.97 | 29.99 | 30.20 | 2,574,219 | -0.03(-0.11%) |
Jan 31, 2006 | 30.44 | 30.57 | 30.22 | 30.23 | 1,810,307 | -0.34(-1.13%) |
Jan 30, 2006 | 29.96 | 30.85 | 29.93 | 30.57 | 2,481,440 | +0.77(+2.58%) |
Jan 27, 2006 | 29.20 | 29.96 | 29.44 | 29.80 | 2,169,917 | +0.60(+2.07%) |
Jan 26, 2006 | 29.17 | 29.36 | 28.74 | 29.20 | 2,634,562 | +0.13(+0.46%) |
Jan 25, 2006 | 30.05 | 30.20 | 28.80 | 29.07 | 4,126,557 | -0.76(-2.54%) |
Jan 24, 2006 | 30.55 | 30.57 | 29.77 | 29.82 | 4,315,319 | -0.99(-3.22%) |
Jan 23, 2006 | 31.46 | 31.49 | 30.53 | 30.82 | 2,389,605 | -0.20(-0.63%) |
Jan 20, 2006 | 31.45 | 31.91 | 30.81 | 31.01 | 2,497,281 | -0.27(-0.85%) |
Jan 19, 2006 | 30.74 | 31.33 | 30.56 | 31.28 | 2,027,732 | +0.54(+1.76%) |
Jan 18, 2006 | 31.25 | 31.26 | 30.38 | 30.74 | 2,659,265 | -0.63(-2.01%) |
Jan 17, 2006 | 31.00 | 31.45 | 30.06 | 31.37 | 4,746,965 | +0.83(+2.73%) |
Jan 13, 2006 | 29.86 | 30.53 | 29.83 | 30.53 | 2,607,785 | +0.59(+1.98%) |
Jan 12, 2006 | 29.43 | 30.56 | 29.43 | 29.94 | 5,353,418 | -0.26(-0.86%) |
Jan 11, 2006 | 29.76 | 30.26 | 29.30 | 30.20 | 1,883,096 | +0.44(+1.48%) |
Jan 10, 2006 | 29.20 | 29.96 | 29.17 | 29.76 | 1,789,941 | +0.56(+1.93%) |
Jan 09, 2006 | 29.19 | 29.37 | 29.18 | 29.20 | 1,557,807 | +0.01(+0.04%) |
Jan 06, 2006 | 29.06 | 29.48 | 29.04 | 29.19 | 1,334,913 | +0.43(+1.49%) |
Jan 05, 2006 | 29.02 | 29.09 | 28.54 | 28.76 | 2,643,991 | -0.39(-1.35%) |
Jan 04, 2006 | 29.38 | 29.38 | 28.70 | 29.15 | 2,584,402 | -0.41(-1.38%) |