Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.62 | 28.62 | 28.07 | 28.21 | 24,490,238 | -0.59(-2.06%) |
Mar 30, 2006 | 28.93 | 29.28 | 28.75 | 28.81 | 19,357,114 | -0.14(-0.49%) |
Mar 29, 2006 | 28.68 | 29.06 | 28.59 | 28.95 | 17,374,776 | +0.47(+1.65%) |
Mar 28, 2006 | 28.38 | 29.03 | 28.35 | 28.48 | 23,518,320 | +0.29(+1.03%) |
Mar 27, 2006 | 27.53 | 28.33 | 27.32 | 28.19 | 25,779,116 | +0.60(+2.17%) |
Mar 24, 2006 | 27.45 | 27.93 | 27.39 | 27.59 | 18,107,184 | +0.29(+1.05%) |
Mar 23, 2006 | 27.36 | 27.66 | 27.22 | 27.31 | 14,996,463 | +0.29(+1.06%) |
Mar 22, 2006 | 26.46 | 27.45 | 26.46 | 27.02 | 17,540,866 | +0.44(+1.66%) |
Mar 21, 2006 | 26.84 | 27.11 | 26.55 | 26.58 | 19,538,424 | -0.36(-1.33%) |
Mar 20, 2006 | 27.25 | 27.47 | 26.88 | 26.93 | 13,804,957 | -0.48(-1.74%) |
Mar 17, 2006 | 28.06 | 28.06 | 27.32 | 27.41 | 17,851,558 | -0.44(-1.57%) |
Mar 16, 2006 | 27.59 | 27.92 | 27.25 | 27.85 | 18,940,320 | +0.30(+1.09%) |
Mar 15, 2006 | 27.12 | 27.57 | 26.99 | 27.55 | 23,648,820 | +0.38(+1.38%) |
Mar 14, 2006 | 26.94 | 27.21 | 26.72 | 27.18 | 19,664,224 | +0.30(+1.11%) |
Mar 13, 2006 | 26.52 | 26.88 | 26.49 | 26.88 | 17,593,916 | +0.49(+1.85%) |
Mar 10, 2006 | 26.40 | 26.77 | 26.13 | 26.39 | 20,415,658 | -0.03(-0.12%) |
Mar 09, 2006 | 26.76 | 26.83 | 26.32 | 26.42 | 16,400,395 | -0.18(-0.69%) |
Mar 08, 2006 | 26.31 | 26.80 | 26.15 | 26.60 | 19,483,360 | +0.03(+0.12%) |
Mar 07, 2006 | 26.98 | 27.01 | 26.36 | 26.57 | 20,602,118 | -0.52(-1.93%) |
Mar 06, 2006 | 27.74 | 27.85 | 27.05 | 27.10 | 14,057,673 | -0.82(-2.93%) |
Mar 03, 2006 | 27.96 | 28.25 | 27.70 | 27.91 | 15,421,314 | -0.13(-0.48%) |
Mar 02, 2006 | 27.70 | 28.14 | 27.57 | 28.05 | 22,229,666 | +0.45(+1.64%) |
Mar 01, 2006 | 27.43 | 27.63 | 27.17 | 27.60 | 17,321,950 | +0.36(+1.33%) |
Feb 28, 2006 | 27.65 | 27.54 | 26.93 | 27.23 | 28,162,354 | -0.42(-1.50%) |
Feb 27, 2006 | 27.89 | 27.90 | 27.45 | 27.65 | 16,164,466 | -0.38(-1.34%) |
Feb 24, 2006 | 27.90 | 28.31 | 27.80 | 28.02 | 22,992,742 | +0.58(+2.10%) |
Feb 23, 2006 | 27.41 | 27.82 | 27.30 | 27.45 | 22,307,788 | -0.21(-0.74%) |
Feb 22, 2006 | 27.71 | 27.89 | 27.45 | 27.65 | 28,599,738 | -0.42(-1.48%) |
Feb 21, 2006 | 27.83 | 28.43 | 27.70 | 28.07 | 36,816,052 | +0.78(+2.85%) |
Feb 17, 2006 | 26.98 | 27.40 | 26.89 | 27.29 | 25,486,780 | +0.53(+1.99%) |
Feb 16, 2006 | 26.36 | 26.76 | 26.22 | 26.76 | 23,910,714 | +0.55(+2.10%) |
Feb 15, 2006 | 26.58 | 26.85 | 26.08 | 26.21 | 28,102,364 | -0.23(-0.88%) |
Feb 14, 2006 | 26.09 | 26.55 | 25.92 | 26.44 | 26,481,306 | -0.12(-0.44%) |
Feb 13, 2006 | 26.58 | 27.00 | 26.33 | 26.56 | 22,326,590 | +0.04(+0.17%) |
Feb 10, 2006 | 26.58 | 26.76 | 26.02 | 26.51 | 31,530,268 | +0.02(+0.08%) |
Feb 09, 2006 | 27.21 | 27.56 | 26.26 | 26.49 | 27,253,782 | -0.40(-1.50%) |
Feb 08, 2006 | 26.92 | 26.98 | 26.09 | 26.89 | 28,503,488 | +0.04(+0.17%) |
Feb 07, 2006 | 27.77 | 27.81 | 26.84 | 26.85 | 31,097,582 | -1.19(-4.24%) |
Feb 06, 2006 | 28.15 | 28.51 | 27.88 | 28.04 | 21,291,548 | +0.12(+0.42%) |
Feb 03, 2006 | 28.59 | 28.59 | 27.86 | 27.92 | 29,826,612 | -0.81(-2.81%) |
Feb 02, 2006 | 28.77 | 29.21 | 28.19 | 28.73 | 27,526,196 | -0.05(-0.17%) |
Feb 01, 2006 | 28.90 | 29.45 | 28.64 | 28.78 | 29,312,002 | -0.13(-0.43%) |
Jan 31, 2006 | 29.03 | 29.12 | 28.70 | 28.90 | 19,170,206 | -0.25(-0.84%) |
Jan 30, 2006 | 29.26 | 29.47 | 28.90 | 29.15 | 24,238,866 | +0.08(+0.26%) |
Jan 27, 2006 | 28.59 | 29.31 | 28.92 | 29.07 | 22,251,156 | +0.48(+1.69%) |
Jan 26, 2006 | 28.39 | 28.87 | 28.20 | 28.59 | 21,255,958 | +0.21(+0.72%) |
Jan 25, 2006 | 28.90 | 29.43 | 27.92 | 28.39 | 30,408,152 | -0.42(-1.46%) |
Jan 24, 2006 | 28.58 | 29.21 | 28.49 | 28.81 | 24,821,076 | -0.19(-0.66%) |
Jan 23, 2006 | 28.17 | 29.12 | 28.00 | 29.00 | 27,345,780 | +0.12(+0.40%) |
Jan 20, 2006 | 28.84 | 29.60 | 28.68 | 28.88 | 35,232,600 | +0.20(+0.69%) |
Jan 19, 2006 | 28.57 | 28.77 | 28.13 | 28.69 | 26,503,466 | +0.36(+1.26%) |
Jan 18, 2006 | 28.99 | 28.99 | 27.94 | 28.33 | 26,714,548 | -0.39(-1.37%) |
Jan 17, 2006 | 27.61 | 28.86 | 27.59 | 28.72 | 43,289,092 | +1.58(+5.81%) |
Jan 13, 2006 | 26.98 | 27.28 | 26.92 | 27.14 | 22,554,236 | -0.00(-0.02%) |
Jan 12, 2006 | 27.41 | 27.76 | 26.99 | 27.15 | 28,929,458 | +0.00(+0.00%) |
Jan 11, 2006 | 27.10 | 27.30 | 26.77 | 27.15 | 24,406,970 | +0.00(+0.02%) |
Jan 10, 2006 | 27.10 | 27.45 | 27.01 | 27.14 | 19,340,102 | -0.05(-0.20%) |
Jan 09, 2006 | 27.43 | 27.46 | 27.00 | 27.20 | 22,231,682 | -0.00(-0.02%) |
Jan 06, 2006 | 26.92 | 27.31 | 26.78 | 27.20 | 26,546,668 | +0.61(+2.28%) |
Jan 05, 2006 | 26.74 | 26.84 | 26.40 | 26.59 | 27,651,996 | -0.21(-0.78%) |
Jan 04, 2006 | 26.92 | 27.07 | 26.61 | 26.80 | 24,599,922 | -0.23(-0.84%) |