Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.87 | 27.98 | 27.69 | 27.78 | 15,545,823 | +0.07(+0.26%) |
Mar 30, 2006 | 27.71 | 28.05 | 27.43 | 27.71 | 13,975,247 | -0.10(-0.36%) |
Mar 29, 2006 | 27.84 | 28.07 | 27.56 | 27.81 | 11,725,957 | +0.08(+0.29%) |
Mar 28, 2006 | 27.97 | 28.16 | 27.69 | 27.73 | 23,327,354 | -0.37(-1.31%) |
Mar 27, 2006 | 27.93 | 28.15 | 27.87 | 28.09 | 11,745,893 | +0.01(+0.02%) |
Mar 24, 2006 | 28.01 | 28.31 | 27.96 | 28.09 | 10,811,462 | +0.04(+0.14%) |
Mar 23, 2006 | 28.05 | 28.15 | 27.90 | 28.05 | 19,466,268 | -0.01(-0.02%) |
Mar 22, 2006 | 27.48 | 28.15 | 27.35 | 28.05 | 20,259,650 | +0.57(+2.06%) |
Mar 21, 2006 | 27.53 | 27.83 | 27.38 | 27.49 | 20,195,946 | -0.17(-0.60%) |
Mar 20, 2006 | 27.56 | 27.72 | 27.45 | 27.65 | 14,116,896 | +0.03(+0.12%) |
Mar 17, 2006 | 27.59 | 27.69 | 27.52 | 27.62 | 19,549,458 | +0.05(+0.19%) |
Mar 16, 2006 | 27.63 | 27.71 | 27.53 | 27.57 | 15,057,623 | +0.07(+0.24%) |
Mar 15, 2006 | 27.46 | 27.58 | 27.35 | 27.50 | 21,001,768 | -0.11(-0.39%) |
Mar 14, 2006 | 27.53 | 27.69 | 27.52 | 27.61 | 24,338,080 | +0.21(+0.78%) |
Mar 13, 2006 | 27.65 | 27.67 | 27.34 | 27.39 | 15,927,750 | -0.05(-0.17%) |
Mar 10, 2006 | 27.39 | 27.62 | 27.27 | 27.44 | 16,751,560 | +0.05(+0.19%) |
Mar 09, 2006 | 27.69 | 27.85 | 27.33 | 27.39 | 14,640,771 | -0.37(-1.32%) |
Mar 08, 2006 | 27.68 | 27.85 | 27.49 | 27.75 | 13,710,837 | +0.08(+0.29%) |
Mar 07, 2006 | 27.51 | 27.79 | 27.37 | 27.67 | 14,151,821 | +0.05(+0.19%) |
Mar 06, 2006 | 27.67 | 27.89 | 27.45 | 27.62 | 11,059,384 | -0.13(-0.46%) |
Mar 03, 2006 | 27.69 | 28.08 | 27.64 | 27.75 | 18,422,714 | -0.05(-0.17%) |
Mar 02, 2006 | 27.77 | 27.91 | 27.60 | 27.79 | 16,397,963 | +0.02(+0.07%) |
Mar 01, 2006 | 27.49 | 27.98 | 27.44 | 27.77 | 15,787,750 | +0.33(+1.19%) |
Feb 28, 2006 | 27.74 | 27.75 | 27.33 | 27.45 | 17,561,730 | -0.29(-1.06%) |
Feb 27, 2006 | 27.72 | 27.99 | 27.72 | 27.74 | 12,803,686 | -0.05(-0.19%) |
Feb 24, 2006 | 27.31 | 27.91 | 27.27 | 27.79 | 13,931,479 | +0.37(+1.34%) |
Feb 23, 2006 | 27.53 | 27.73 | 27.35 | 27.43 | 13,099,874 | -0.20(-0.72%) |
Feb 22, 2006 | 27.28 | 27.72 | 27.18 | 27.63 | 19,712,990 | +0.47(+1.74%) |
Feb 21, 2006 | 27.11 | 27.32 | 27.05 | 27.15 | 10,978,892 | -0.05(-0.20%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.21 | 17,265,542 | -0.03(-0.10%) |
Feb 16, 2006 | 26.99 | 27.23 | 26.85 | 27.23 | 17,345,586 | +0.33(+1.24%) |
Feb 15, 2006 | 26.67 | 27.02 | 26.67 | 26.90 | 19,014,940 | +0.15(+0.55%) |
Feb 14, 2006 | 26.46 | 26.91 | 26.45 | 26.75 | 19,342,306 | +0.22(+0.83%) |
Feb 13, 2006 | 26.53 | 26.89 | 26.43 | 26.53 | 11,679,041 | -0.10(-0.38%) |
Feb 10, 2006 | 26.43 | 26.67 | 26.21 | 26.63 | 13,176,319 | +0.10(+0.38%) |
Feb 09, 2006 | 26.37 | 26.71 | 26.31 | 26.53 | 12,735,335 | +0.11(+0.43%) |
Feb 08, 2006 | 26.21 | 26.43 | 26.19 | 26.42 | 15,087,152 | +0.23(+0.87%) |
Feb 07, 2006 | 26.15 | 26.42 | 26.05 | 26.19 | 12,879,682 | -0.12(-0.46%) |
Feb 06, 2006 | 26.29 | 26.42 | 26.23 | 26.31 | 9,880,628 | -0.06(-0.23%) |
Feb 03, 2006 | 26.32 | 26.75 | 26.29 | 26.37 | 15,649,849 | -0.31(-1.15%) |
Feb 02, 2006 | 26.61 | 26.79 | 26.41 | 26.68 | 15,452,590 | +0.07(+0.28%) |
Feb 01, 2006 | 26.61 | 26.83 | 26.47 | 26.61 | 17,132,438 | +0.09(+0.33%) |
Jan 31, 2006 | 26.71 | 26.81 | 26.51 | 26.52 | 23,356,434 | -0.07(-0.25%) |
Jan 30, 2006 | 26.37 | 26.67 | 26.30 | 26.59 | 13,043,215 | +0.07(+0.25%) |
Jan 27, 2006 | 26.19 | 26.71 | 26.13 | 26.52 | 19,380,228 | +0.11(+0.40%) |
Jan 26, 2006 | 25.83 | 26.56 | 25.83 | 26.41 | 24,264,484 | +0.74(+2.88%) |
Jan 25, 2006 | 25.46 | 25.81 | 25.39 | 25.67 | 21,357,764 | +0.25(+0.97%) |
Jan 24, 2006 | 25.53 | 25.71 | 25.41 | 25.42 | 14,661,756 | -0.11(-0.42%) |
Jan 23, 2006 | 25.44 | 25.82 | 25.33 | 25.53 | 19,744,318 | +0.15(+0.58%) |
Jan 20, 2006 | 25.89 | 25.90 | 25.27 | 25.38 | 31,338,370 | -0.67(-2.59%) |
Jan 19, 2006 | 26.25 | 26.33 | 25.89 | 26.06 | 18,124,728 | -0.15(-0.56%) |
Jan 18, 2006 | 26.09 | 26.49 | 25.99 | 26.21 | 26,843,538 | -0.29(-1.08%) |
Jan 17, 2006 | 26.34 | 26.57 | 26.29 | 26.49 | 14,900,985 | -0.14(-0.53%) |
Jan 13, 2006 | 26.54 | 26.71 | 26.45 | 26.63 | 16,430,040 | -0.02(-0.08%) |
Jan 12, 2006 | 26.85 | 26.97 | 26.62 | 26.65 | 18,332,478 | -0.50(-1.84%) |
Jan 11, 2006 | 27.17 | 27.27 | 27.09 | 27.15 | 18,486,418 | -0.02(-0.07%) |
Jan 10, 2006 | 27.02 | 27.19 | 26.73 | 27.17 | 24,904,526 | +0.04(+0.15%) |
Jan 09, 2006 | 26.61 | 27.17 | 26.61 | 27.13 | 24,845,018 | +0.43(+1.62%) |
Jan 06, 2006 | 26.63 | 26.85 | 26.39 | 26.70 | 11,941,803 | +0.19(+0.70%) |
Jan 05, 2006 | 26.43 | 26.56 | 26.35 | 26.51 | 12,155,400 | +0.08(+0.30%) |
Jan 04, 2006 | 26.54 | 26.78 | 26.30 | 26.43 | 20,222,776 | -0.38(-1.42%) |