Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.92 | 28.92 | 28.37 | 28.51 | 24,234,654 | -0.60(-2.06%) |
Mar 30, 2006 | 29.23 | 29.59 | 29.05 | 29.11 | 19,155,100 | -0.14(-0.49%) |
Mar 29, 2006 | 28.98 | 29.36 | 28.89 | 29.25 | 17,193,450 | +0.47(+1.65%) |
Mar 28, 2006 | 28.68 | 29.34 | 28.65 | 28.78 | 23,272,880 | +0.29(+1.03%) |
Mar 27, 2006 | 27.82 | 28.63 | 27.61 | 28.49 | 25,510,082 | +0.60(+2.17%) |
Mar 24, 2006 | 27.74 | 28.23 | 27.68 | 27.88 | 17,918,214 | +0.29(+1.05%) |
Mar 23, 2006 | 27.65 | 27.95 | 27.51 | 27.59 | 14,839,958 | +0.29(+1.06%) |
Mar 22, 2006 | 26.74 | 27.74 | 26.74 | 27.30 | 17,357,806 | +0.45(+1.66%) |
Mar 21, 2006 | 27.13 | 27.40 | 26.83 | 26.86 | 19,334,518 | -0.36(-1.33%) |
Mar 20, 2006 | 27.53 | 27.76 | 27.16 | 27.22 | 13,660,886 | -0.48(-1.74%) |
Mar 17, 2006 | 28.35 | 28.35 | 27.61 | 27.70 | 17,665,256 | -0.44(-1.57%) |
Mar 16, 2006 | 27.88 | 28.21 | 27.54 | 28.14 | 18,742,656 | +0.30(+1.09%) |
Mar 15, 2006 | 27.41 | 27.86 | 27.28 | 27.84 | 23,402,016 | +0.38(+1.38%) |
Mar 14, 2006 | 27.22 | 27.49 | 27.01 | 27.46 | 19,459,004 | +0.30(+1.11%) |
Mar 13, 2006 | 26.80 | 27.16 | 26.77 | 27.16 | 17,410,304 | +0.49(+1.84%) |
Mar 10, 2006 | 26.68 | 27.05 | 26.41 | 26.67 | 20,202,596 | -0.03(-0.12%) |
Mar 09, 2006 | 27.05 | 27.11 | 26.60 | 26.70 | 16,229,238 | -0.19(-0.69%) |
Mar 08, 2006 | 26.59 | 27.09 | 26.43 | 26.88 | 19,280,028 | +0.03(+0.12%) |
Mar 07, 2006 | 27.27 | 27.29 | 26.64 | 26.85 | 20,387,110 | -0.53(-1.93%) |
Mar 06, 2006 | 28.04 | 28.15 | 27.33 | 27.38 | 13,910,965 | -0.83(-2.93%) |
Mar 03, 2006 | 28.25 | 28.55 | 27.99 | 28.21 | 15,260,374 | -0.14(-0.48%) |
Mar 02, 2006 | 27.99 | 28.44 | 27.86 | 28.34 | 21,997,674 | +0.46(+1.64%) |
Mar 01, 2006 | 27.72 | 27.92 | 27.45 | 27.89 | 17,141,174 | +0.37(+1.33%) |
Feb 28, 2006 | 27.94 | 27.83 | 27.21 | 27.52 | 27,868,446 | -0.42(-1.50%) |
Feb 27, 2006 | 28.18 | 28.19 | 27.74 | 27.94 | 15,995,771 | -0.38(-1.34%) |
Feb 24, 2006 | 28.19 | 28.60 | 28.09 | 28.32 | 22,752,786 | +0.58(+2.10%) |
Feb 23, 2006 | 27.70 | 28.12 | 27.58 | 27.74 | 22,074,980 | -0.21(-0.74%) |
Feb 22, 2006 | 28.00 | 28.19 | 27.74 | 27.95 | 28,301,268 | -0.42(-1.48%) |
Feb 21, 2006 | 28.13 | 28.73 | 27.99 | 28.36 | 36,431,836 | +0.79(+2.85%) |
Feb 17, 2006 | 27.27 | 27.69 | 27.17 | 27.58 | 25,220,796 | +0.54(+1.99%) |
Feb 16, 2006 | 26.64 | 27.04 | 26.50 | 27.04 | 23,661,178 | +0.56(+2.10%) |
Feb 15, 2006 | 26.86 | 27.13 | 26.35 | 26.49 | 27,809,082 | -0.23(-0.88%) |
Feb 14, 2006 | 26.37 | 26.83 | 26.19 | 26.72 | 26,204,942 | -0.12(-0.44%) |
Feb 13, 2006 | 26.86 | 27.29 | 26.61 | 26.84 | 22,093,586 | +0.05(+0.17%) |
Feb 10, 2006 | 26.86 | 27.04 | 26.30 | 26.79 | 31,201,212 | +0.02(+0.08%) |
Feb 09, 2006 | 27.49 | 27.85 | 26.53 | 26.77 | 26,969,356 | -0.41(-1.49%) |
Feb 08, 2006 | 27.20 | 27.26 | 26.36 | 27.18 | 28,206,020 | +0.05(+0.17%) |
Feb 07, 2006 | 28.06 | 28.10 | 27.13 | 27.13 | 30,773,044 | -1.20(-4.24%) |
Feb 06, 2006 | 28.45 | 28.81 | 28.18 | 28.33 | 21,069,346 | +0.12(+0.42%) |
Feb 03, 2006 | 28.89 | 28.89 | 28.16 | 28.22 | 29,515,336 | -0.82(-2.81%) |
Feb 02, 2006 | 29.07 | 29.52 | 28.49 | 29.03 | 27,238,928 | -0.05(-0.17%) |
Feb 01, 2006 | 29.21 | 29.76 | 28.94 | 29.08 | 29,006,096 | -0.13(-0.43%) |
Jan 31, 2006 | 29.34 | 29.43 | 29.01 | 29.21 | 18,970,142 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,985,904 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,018,938 | +0.49(+1.69%) |
Jan 26, 2006 | 28.69 | 29.18 | 28.50 | 28.89 | 21,034,128 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.22 | 28.69 | 30,090,808 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,562,040 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,060,396 | +0.12(+0.40%) |
Jan 20, 2006 | 29.15 | 29.91 | 28.98 | 29.19 | 34,864,908 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,226,872 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.63 | 26,435,752 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,837,320 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,318,856 | -0.00(-0.02%) |
Jan 12, 2006 | 27.70 | 28.05 | 27.28 | 27.43 | 28,627,544 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.06 | 27.43 | 24,152,254 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,138,264 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 21,999,668 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,269,622 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.88 | 27,363,414 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,343,192 | -0.23(-0.84%) |