Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.62 | 28.62 | 28.07 | 28.21 | 24,492,076 | -0.59(-2.06%) |
Mar 30, 2006 | 28.92 | 29.28 | 28.75 | 28.80 | 19,358,566 | -0.14(-0.49%) |
Mar 29, 2006 | 28.68 | 29.05 | 28.59 | 28.95 | 17,376,080 | +0.47(+1.65%) |
Mar 28, 2006 | 28.38 | 29.03 | 28.35 | 28.48 | 23,520,086 | +0.29(+1.03%) |
Mar 27, 2006 | 27.53 | 28.33 | 27.32 | 28.19 | 25,781,052 | +0.60(+2.17%) |
Mar 24, 2006 | 27.45 | 27.93 | 27.39 | 27.59 | 18,108,544 | +0.29(+1.05%) |
Mar 23, 2006 | 27.36 | 27.66 | 27.22 | 27.30 | 14,997,589 | +0.29(+1.06%) |
Mar 22, 2006 | 26.45 | 27.45 | 26.45 | 27.02 | 17,542,182 | +0.44(+1.66%) |
Mar 21, 2006 | 26.84 | 27.11 | 26.54 | 26.57 | 19,539,890 | -0.36(-1.33%) |
Mar 20, 2006 | 27.25 | 27.47 | 26.87 | 26.93 | 13,805,993 | -0.48(-1.74%) |
Mar 17, 2006 | 28.05 | 28.05 | 27.32 | 27.41 | 17,852,898 | -0.44(-1.57%) |
Mar 16, 2006 | 27.58 | 27.91 | 27.25 | 27.85 | 18,941,742 | +0.30(+1.09%) |
Mar 15, 2006 | 27.12 | 27.57 | 26.99 | 27.55 | 23,650,594 | +0.38(+1.38%) |
Mar 14, 2006 | 26.94 | 27.20 | 26.72 | 27.17 | 19,665,700 | +0.30(+1.11%) |
Mar 13, 2006 | 26.52 | 26.88 | 26.49 | 26.87 | 17,595,236 | +0.49(+1.85%) |
Mar 10, 2006 | 26.40 | 26.77 | 26.13 | 26.39 | 20,417,190 | -0.03(-0.12%) |
Mar 09, 2006 | 26.76 | 26.82 | 26.32 | 26.42 | 16,401,626 | -0.18(-0.69%) |
Mar 08, 2006 | 26.31 | 26.80 | 26.15 | 26.60 | 19,484,822 | +0.03(+0.12%) |
Mar 07, 2006 | 26.98 | 27.00 | 26.36 | 26.57 | 20,603,664 | -0.52(-1.93%) |
Mar 06, 2006 | 27.74 | 27.85 | 27.04 | 27.09 | 14,058,728 | -0.82(-2.93%) |
Mar 03, 2006 | 27.96 | 28.25 | 27.70 | 27.91 | 15,422,471 | -0.13(-0.48%) |
Mar 02, 2006 | 27.70 | 28.14 | 27.57 | 28.04 | 22,231,336 | +0.45(+1.64%) |
Mar 01, 2006 | 27.43 | 27.63 | 27.16 | 27.59 | 17,323,250 | +0.36(+1.33%) |
Feb 28, 2006 | 27.65 | 27.54 | 26.92 | 27.23 | 28,164,468 | -0.42(-1.50%) |
Feb 27, 2006 | 27.88 | 27.90 | 27.45 | 27.65 | 16,165,680 | -0.38(-1.34%) |
Feb 24, 2006 | 27.90 | 28.30 | 27.79 | 28.02 | 22,994,468 | +0.58(+2.10%) |
Feb 23, 2006 | 27.41 | 27.82 | 27.29 | 27.45 | 22,309,462 | -0.21(-0.74%) |
Feb 22, 2006 | 27.71 | 27.89 | 27.45 | 27.65 | 28,601,886 | -0.42(-1.48%) |
Feb 21, 2006 | 27.83 | 28.43 | 27.70 | 28.07 | 36,818,816 | +0.78(+2.85%) |
Feb 17, 2006 | 26.98 | 27.40 | 26.89 | 27.29 | 25,488,692 | +0.53(+1.99%) |
Feb 16, 2006 | 26.36 | 26.76 | 26.22 | 26.76 | 23,912,508 | +0.55(+2.10%) |
Feb 15, 2006 | 26.58 | 26.85 | 26.07 | 26.21 | 28,104,474 | -0.23(-0.88%) |
Feb 14, 2006 | 26.09 | 26.55 | 25.91 | 26.44 | 26,483,294 | -0.12(-0.44%) |
Feb 13, 2006 | 26.58 | 27.00 | 26.33 | 26.56 | 22,328,266 | +0.04(+0.17%) |
Feb 10, 2006 | 26.58 | 26.76 | 26.02 | 26.51 | 31,532,634 | +0.02(+0.08%) |
Feb 09, 2006 | 27.20 | 27.56 | 26.25 | 26.49 | 27,255,828 | -0.40(-1.50%) |
Feb 08, 2006 | 26.91 | 26.98 | 26.08 | 26.89 | 28,505,626 | +0.04(+0.17%) |
Feb 07, 2006 | 27.76 | 27.81 | 26.84 | 26.85 | 31,099,916 | -1.19(-4.24%) |
Feb 06, 2006 | 28.15 | 28.51 | 27.88 | 28.04 | 21,293,146 | +0.12(+0.42%) |
Feb 03, 2006 | 28.59 | 28.59 | 27.86 | 27.92 | 29,828,852 | -0.81(-2.81%) |
Feb 02, 2006 | 28.77 | 29.21 | 28.19 | 28.73 | 27,528,262 | -0.05(-0.17%) |
Feb 01, 2006 | 28.90 | 29.45 | 28.63 | 28.78 | 29,314,202 | -0.13(-0.43%) |
Jan 31, 2006 | 29.03 | 29.12 | 28.70 | 28.90 | 19,171,644 | -0.25(-0.84%) |
Jan 30, 2006 | 29.26 | 29.47 | 28.90 | 29.15 | 24,240,684 | +0.08(+0.26%) |
Jan 27, 2006 | 28.59 | 29.31 | 28.92 | 29.07 | 22,252,826 | +0.48(+1.69%) |
Jan 26, 2006 | 28.38 | 28.87 | 28.20 | 28.59 | 21,257,554 | +0.21(+0.72%) |
Jan 25, 2006 | 28.89 | 29.42 | 27.92 | 28.38 | 30,410,434 | -0.42(-1.46%) |
Jan 24, 2006 | 28.58 | 29.21 | 28.49 | 28.80 | 24,822,940 | -0.19(-0.66%) |
Jan 23, 2006 | 28.17 | 29.12 | 28.00 | 29.00 | 27,347,834 | +0.12(+0.40%) |
Jan 20, 2006 | 28.84 | 29.59 | 28.68 | 28.88 | 35,235,244 | +0.20(+0.69%) |
Jan 19, 2006 | 28.57 | 28.77 | 28.12 | 28.68 | 26,505,456 | +0.36(+1.26%) |
Jan 18, 2006 | 28.99 | 28.99 | 27.94 | 28.33 | 26,716,554 | -0.39(-1.37%) |
Jan 17, 2006 | 27.61 | 28.86 | 27.59 | 28.72 | 43,292,340 | +1.58(+5.81%) |
Jan 13, 2006 | 26.98 | 27.28 | 26.91 | 27.14 | 22,555,930 | -0.00(-0.02%) |
Jan 12, 2006 | 27.41 | 27.76 | 26.99 | 27.15 | 28,931,628 | +0.00(+0.00%) |
Jan 11, 2006 | 27.09 | 27.30 | 26.77 | 27.15 | 24,408,802 | +0.00(+0.02%) |
Jan 10, 2006 | 27.09 | 27.45 | 27.01 | 27.14 | 19,341,552 | -0.05(-0.20%) |
Jan 09, 2006 | 27.43 | 27.46 | 26.99 | 27.20 | 22,233,350 | -0.00(-0.02%) |
Jan 06, 2006 | 26.91 | 27.31 | 26.78 | 27.20 | 26,548,660 | +0.61(+2.28%) |
Jan 05, 2006 | 26.74 | 26.84 | 26.40 | 26.59 | 27,654,070 | -0.21(-0.78%) |
Jan 04, 2006 | 26.91 | 27.07 | 26.61 | 26.80 | 24,601,768 | -0.23(-0.84%) |