Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.15 | 29.15 | 28.59 | 28.74 | 24,043,984 | -0.61(-2.06%) |
Mar 30, 2006 | 29.46 | 29.83 | 29.28 | 29.34 | 19,004,392 | -0.15(-0.49%) |
Mar 29, 2006 | 29.21 | 29.60 | 29.12 | 29.49 | 17,058,176 | +0.48(+1.65%) |
Mar 28, 2006 | 28.91 | 29.57 | 28.88 | 29.01 | 23,089,776 | +0.30(+1.03%) |
Mar 27, 2006 | 28.04 | 28.86 | 27.83 | 28.71 | 25,309,376 | +0.61(+2.17%) |
Mar 24, 2006 | 27.96 | 28.45 | 27.90 | 28.10 | 17,777,240 | +0.29(+1.05%) |
Mar 23, 2006 | 27.87 | 28.17 | 27.73 | 27.81 | 14,723,201 | +0.29(+1.06%) |
Mar 22, 2006 | 26.95 | 27.96 | 26.95 | 27.52 | 17,221,240 | +0.45(+1.66%) |
Mar 21, 2006 | 27.34 | 27.62 | 27.04 | 27.07 | 19,182,400 | -0.36(-1.33%) |
Mar 20, 2006 | 27.75 | 27.98 | 27.38 | 27.43 | 13,553,406 | -0.49(-1.74%) |
Mar 17, 2006 | 28.58 | 28.58 | 27.83 | 27.92 | 17,526,270 | -0.45(-1.57%) |
Mar 16, 2006 | 28.10 | 28.44 | 27.76 | 28.37 | 18,595,194 | +0.30(+1.09%) |
Mar 15, 2006 | 27.63 | 28.08 | 27.49 | 28.06 | 23,217,896 | +0.38(+1.38%) |
Mar 14, 2006 | 27.44 | 27.71 | 27.22 | 27.68 | 19,305,906 | +0.30(+1.11%) |
Mar 13, 2006 | 27.02 | 27.38 | 26.98 | 27.38 | 17,273,324 | +0.50(+1.85%) |
Mar 10, 2006 | 26.89 | 27.27 | 26.62 | 26.88 | 20,043,648 | -0.03(-0.12%) |
Mar 09, 2006 | 27.26 | 27.32 | 26.81 | 26.91 | 16,101,551 | -0.19(-0.69%) |
Mar 08, 2006 | 26.80 | 27.30 | 26.64 | 27.10 | 19,128,338 | +0.03(+0.12%) |
Mar 07, 2006 | 27.48 | 27.51 | 26.85 | 27.07 | 20,226,710 | -0.53(-1.93%) |
Mar 06, 2006 | 28.26 | 28.37 | 27.55 | 27.60 | 13,801,518 | -0.83(-2.93%) |
Mar 03, 2006 | 28.48 | 28.78 | 28.21 | 28.43 | 15,140,310 | -0.14(-0.48%) |
Mar 02, 2006 | 28.21 | 28.67 | 28.08 | 28.57 | 21,824,604 | +0.46(+1.64%) |
Mar 01, 2006 | 27.94 | 28.14 | 27.67 | 28.11 | 17,006,312 | +0.37(+1.33%) |
Feb 28, 2006 | 28.16 | 28.05 | 27.43 | 27.74 | 27,649,186 | -0.42(-1.50%) |
Feb 27, 2006 | 28.40 | 28.42 | 27.96 | 28.16 | 15,869,921 | -0.38(-1.34%) |
Feb 24, 2006 | 28.42 | 28.83 | 28.31 | 28.54 | 22,573,774 | +0.59(+2.10%) |
Feb 23, 2006 | 27.92 | 28.34 | 27.80 | 27.96 | 21,901,300 | -0.21(-0.74%) |
Feb 22, 2006 | 28.23 | 28.41 | 27.96 | 28.17 | 28,078,602 | -0.42(-1.48%) |
Feb 21, 2006 | 28.35 | 28.96 | 28.22 | 28.59 | 36,145,200 | +0.79(+2.85%) |
Feb 17, 2006 | 27.48 | 27.91 | 27.39 | 27.80 | 25,022,366 | +0.54(+1.99%) |
Feb 16, 2006 | 26.85 | 27.26 | 26.71 | 27.26 | 23,475,018 | +0.56(+2.10%) |
Feb 15, 2006 | 27.07 | 27.35 | 26.56 | 26.70 | 27,590,290 | -0.24(-0.88%) |
Feb 14, 2006 | 26.57 | 27.04 | 26.40 | 26.93 | 25,998,770 | -0.12(-0.44%) |
Feb 13, 2006 | 27.07 | 27.50 | 26.82 | 27.05 | 21,919,760 | +0.05(+0.17%) |
Feb 10, 2006 | 27.07 | 27.26 | 26.51 | 27.01 | 30,955,730 | +0.02(+0.08%) |
Feb 09, 2006 | 27.71 | 28.08 | 26.74 | 26.98 | 26,757,170 | -0.41(-1.49%) |
Feb 08, 2006 | 27.42 | 27.48 | 26.57 | 27.39 | 27,984,104 | +0.05(+0.17%) |
Feb 07, 2006 | 28.28 | 28.33 | 27.34 | 27.35 | 30,530,930 | -1.21(-4.24%) |
Feb 06, 2006 | 28.68 | 29.04 | 28.40 | 28.56 | 20,903,580 | +0.12(+0.42%) |
Feb 03, 2006 | 29.12 | 29.12 | 28.38 | 28.44 | 29,283,120 | -0.82(-2.81%) |
Feb 02, 2006 | 29.30 | 29.75 | 28.71 | 29.26 | 27,024,622 | -0.05(-0.17%) |
Feb 01, 2006 | 29.44 | 30.00 | 29.17 | 29.31 | 28,777,886 | -0.13(-0.43%) |
Jan 31, 2006 | 29.57 | 29.66 | 29.24 | 29.44 | 18,820,890 | -0.25(-0.84%) |
Jan 30, 2006 | 29.80 | 30.01 | 29.44 | 29.69 | 23,797,190 | +0.08(+0.26%) |
Jan 27, 2006 | 29.12 | 29.86 | 29.46 | 29.61 | 21,845,700 | +0.49(+1.69%) |
Jan 26, 2006 | 28.91 | 29.41 | 28.72 | 29.12 | 20,868,636 | +0.21(+0.72%) |
Jan 25, 2006 | 29.43 | 29.97 | 28.44 | 28.91 | 29,854,062 | -0.43(-1.46%) |
Jan 24, 2006 | 29.11 | 29.75 | 29.02 | 29.34 | 24,368,792 | -0.20(-0.66%) |
Jan 23, 2006 | 28.69 | 29.66 | 28.52 | 29.54 | 26,847,492 | +0.12(+0.40%) |
Jan 20, 2006 | 29.38 | 30.15 | 29.21 | 29.42 | 34,590,600 | +0.20(+0.69%) |
Jan 19, 2006 | 29.10 | 29.31 | 28.65 | 29.22 | 26,020,526 | +0.36(+1.26%) |
Jan 18, 2006 | 29.53 | 29.53 | 28.46 | 28.85 | 26,227,762 | -0.40(-1.37%) |
Jan 17, 2006 | 28.12 | 29.40 | 28.10 | 29.25 | 42,500,288 | +1.61(+5.81%) |
Jan 13, 2006 | 27.48 | 27.79 | 27.42 | 27.65 | 22,143,258 | -0.00(-0.02%) |
Jan 12, 2006 | 27.92 | 28.28 | 27.49 | 27.65 | 28,402,312 | +0.00(+0.00%) |
Jan 11, 2006 | 27.60 | 27.81 | 27.27 | 27.65 | 23,962,232 | +0.00(+0.02%) |
Jan 10, 2006 | 27.60 | 27.96 | 27.52 | 27.65 | 18,987,690 | -0.05(-0.20%) |
Jan 09, 2006 | 27.94 | 27.97 | 27.50 | 27.70 | 21,826,582 | -0.00(-0.02%) |
Jan 06, 2006 | 27.42 | 27.82 | 27.28 | 27.71 | 26,062,940 | +0.62(+2.28%) |
Jan 05, 2006 | 27.23 | 27.34 | 26.89 | 27.09 | 27,148,128 | -0.21(-0.78%) |
Jan 04, 2006 | 27.42 | 27.57 | 27.11 | 27.30 | 24,151,668 | -0.23(-0.84%) |