Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.62 | 30.79 | 30.47 | 30.48 | 4,448,626 | -0.20(-0.64%) |
Mar 30, 2006 | 30.19 | 30.77 | 30.14 | 30.68 | 7,952,708 | +0.40(+1.33%) |
Mar 29, 2006 | 29.81 | 30.35 | 29.64 | 30.27 | 4,514,540 | +0.40(+1.35%) |
Mar 28, 2006 | 29.83 | 30.01 | 29.50 | 29.87 | 4,291,057 | +0.08(+0.27%) |
Mar 27, 2006 | 29.47 | 29.86 | 29.16 | 29.79 | 4,713,849 | +0.57(+1.95%) |
Mar 24, 2006 | 29.43 | 29.50 | 29.05 | 29.22 | 4,715,762 | -0.22(-0.74%) |
Mar 23, 2006 | 29.70 | 29.80 | 29.35 | 29.44 | 2,211,704 | -0.37(-1.23%) |
Mar 22, 2006 | 29.44 | 29.93 | 29.20 | 29.81 | 2,938,677 | +0.28(+0.93%) |
Mar 21, 2006 | 29.73 | 29.89 | 29.34 | 29.53 | 3,395,905 | -0.27(-0.91%) |
Mar 20, 2006 | 30.33 | 30.35 | 29.64 | 29.80 | 4,557,498 | -0.67(-2.19%) |
Mar 17, 2006 | 30.19 | 30.47 | 30.05 | 30.47 | 5,673,002 | +0.56(+1.88%) |
Mar 16, 2006 | 30.27 | 30.38 | 29.91 | 29.91 | 5,414,214 | -0.31(-1.03%) |
Mar 15, 2006 | 30.00 | 30.42 | 29.96 | 30.22 | 6,314,930 | +0.35(+1.17%) |
Mar 14, 2006 | 29.18 | 29.98 | 29.13 | 29.86 | 5,193,165 | +0.44(+1.50%) |
Mar 13, 2006 | 29.20 | 29.77 | 29.12 | 29.42 | 3,099,724 | +0.22(+0.75%) |
Mar 10, 2006 | 28.81 | 29.39 | 28.66 | 29.20 | 3,786,349 | +0.44(+1.52%) |
Mar 09, 2006 | 28.89 | 28.98 | 28.59 | 28.77 | 2,944,243 | -0.16(-0.54%) |
Mar 08, 2006 | 28.98 | 29.11 | 28.54 | 28.92 | 4,165,141 | -0.24(-0.81%) |
Mar 07, 2006 | 29.07 | 29.19 | 28.67 | 29.16 | 4,834,200 | +0.20(+0.68%) |
Mar 06, 2006 | 28.86 | 29.12 | 28.73 | 28.96 | 6,979,816 | +0.90(+3.22%) |
Mar 03, 2006 | 28.57 | 28.57 | 27.85 | 28.06 | 2,769,456 | -0.13(-0.47%) |
Mar 02, 2006 | 28.02 | 28.74 | 27.88 | 28.19 | 8,417,241 | +0.15(+0.53%) |
Mar 01, 2006 | 27.60 | 28.08 | 27.46 | 28.04 | 5,593,522 | +0.38(+1.37%) |
Feb 28, 2006 | 27.20 | 28.03 | 27.21 | 27.66 | 7,515,306 | +0.47(+1.71%) |
Feb 27, 2006 | 26.90 | 27.30 | 26.75 | 27.20 | 4,413,147 | +0.25(+0.94%) |
Feb 24, 2006 | 26.14 | 27.14 | 26.14 | 26.94 | 11,593,141 | +1.35(+5.28%) |
Feb 23, 2006 | 25.87 | 25.96 | 25.59 | 25.59 | 5,798,223 | -0.28(-1.09%) |
Feb 22, 2006 | 26.16 | 26.16 | 25.66 | 25.87 | 9,412,742 | -0.25(-0.97%) |
Feb 21, 2006 | 27.17 | 27.17 | 26.10 | 26.13 | 4,639,587 | -0.33(-1.24%) |
Feb 17, 2006 | 26.92 | 27.00 | 26.39 | 26.46 | 3,784,262 | -0.48(-1.79%) |
Feb 16, 2006 | 26.94 | 27.07 | 26.77 | 26.94 | 4,279,926 | +0.03(+0.11%) |
Feb 15, 2006 | 26.31 | 27.05 | 26.17 | 26.91 | 6,088,490 | +0.74(+2.81%) |
Feb 14, 2006 | 26.06 | 26.29 | 25.94 | 26.17 | 3,482,690 | +0.21(+0.82%) |
Feb 13, 2006 | 25.83 | 26.14 | 25.66 | 25.96 | 2,332,750 | +0.01(+0.04%) |
Feb 10, 2006 | 25.72 | 26.01 | 25.55 | 25.95 | 2,217,617 | +0.15(+0.58%) |
Feb 09, 2006 | 25.90 | 26.13 | 25.76 | 25.80 | 3,751,566 | -0.06(-0.22%) |
Feb 08, 2006 | 25.38 | 25.90 | 25.24 | 25.86 | 3,448,254 | +0.48(+1.90%) |
Feb 07, 2006 | 25.49 | 25.73 | 25.30 | 25.37 | 3,247,728 | -0.12(-0.45%) |
Feb 06, 2006 | 25.91 | 26.05 | 25.28 | 25.49 | 5,553,000 | -0.52(-2.01%) |
Feb 03, 2006 | 26.01 | 26.29 | 25.85 | 26.01 | 4,568,803 | -0.03(-0.11%) |
Feb 02, 2006 | 25.63 | 26.22 | 25.62 | 26.04 | 8,570,810 | +0.44(+1.73%) |
Feb 01, 2006 | 25.54 | 25.73 | 25.39 | 25.60 | 5,453,519 | +0.07(+0.29%) |
Jan 31, 2006 | 25.60 | 25.64 | 25.30 | 25.52 | 5,940,835 | -0.28(-1.07%) |
Jan 30, 2006 | 25.50 | 26.02 | 25.48 | 25.80 | 5,456,649 | +0.39(+1.52%) |
Jan 27, 2006 | 25.79 | 25.93 | 25.28 | 25.41 | 8,519,504 | -0.37(-1.45%) |
Jan 26, 2006 | 26.08 | 26.15 | 25.66 | 25.79 | 5,787,788 | -0.29(-1.10%) |
Jan 25, 2006 | 25.59 | 26.12 | 25.53 | 26.08 | 7,989,578 | +0.98(+3.89%) |
Jan 24, 2006 | 24.87 | 25.10 | 24.75 | 25.10 | 8,773,075 | +0.36(+1.44%) |
Jan 23, 2006 | 25.02 | 25.08 | 24.60 | 24.74 | 6,358,584 | -0.34(-1.35%) |
Jan 20, 2006 | 25.59 | 25.70 | 24.96 | 25.08 | 10,264,762 | -0.49(-1.93%) |
Jan 19, 2006 | 25.78 | 25.80 | 25.54 | 25.58 | 6,585,198 | -0.06(-0.22%) |
Jan 18, 2006 | 25.87 | 26.16 | 25.49 | 25.63 | 29,198,598 | -0.57(-2.19%) |
Jan 17, 2006 | 26.16 | 26.26 | 25.95 | 26.21 | 4,393,320 | -0.22(-0.85%) |
Jan 13, 2006 | 26.39 | 26.52 | 26.20 | 26.43 | 4,821,330 | +0.16(+0.59%) |
Jan 12, 2006 | 26.39 | 26.65 | 26.13 | 26.28 | 5,531,434 | -0.01(-0.04%) |
Jan 11, 2006 | 25.91 | 26.39 | 25.74 | 26.29 | 10,052,757 | +0.40(+1.53%) |
Jan 10, 2006 | 25.51 | 25.95 | 25.45 | 25.89 | 5,678,394 | +0.37(+1.46%) |
Jan 09, 2006 | 25.59 | 25.68 | 25.37 | 25.52 | 8,140,712 | -0.07(-0.27%) |
Jan 06, 2006 | 25.53 | 25.78 | 25.14 | 25.59 | 15,423,840 | +0.32(+1.27%) |
Jan 05, 2006 | 26.45 | 26.45 | 25.24 | 25.26 | 27,037,156 | -1.75(-6.47%) |
Jan 04, 2006 | 26.91 | 27.06 | 26.50 | 27.01 | 9,118,996 | -0.22(-0.82%) |