Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.88 | 28.99 | 28.69 | 28.79 | 15,002,004 | +0.08(+0.27%) |
Mar 30, 2006 | 28.72 | 29.06 | 28.43 | 28.71 | 13,486,370 | -0.10(-0.36%) |
Mar 29, 2006 | 28.85 | 29.09 | 28.56 | 28.81 | 11,315,764 | +0.08(+0.29%) |
Mar 28, 2006 | 28.99 | 29.18 | 28.69 | 28.73 | 22,511,324 | -0.38(-1.31%) |
Mar 27, 2006 | 28.94 | 29.17 | 28.88 | 29.11 | 11,335,002 | +0.01(+0.02%) |
Mar 24, 2006 | 29.03 | 29.33 | 28.97 | 29.10 | 10,433,259 | +0.04(+0.14%) |
Mar 23, 2006 | 29.07 | 29.17 | 28.91 | 29.06 | 18,785,304 | -0.01(-0.02%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.34 | 29.07 | 19,550,932 | +0.59(+2.06%) |
Mar 21, 2006 | 28.53 | 28.84 | 28.37 | 28.48 | 19,489,456 | -0.17(-0.60%) |
Mar 20, 2006 | 28.56 | 28.72 | 28.45 | 28.66 | 13,623,063 | +0.03(+0.12%) |
Mar 17, 2006 | 28.59 | 28.69 | 28.52 | 28.62 | 18,865,584 | +0.06(+0.19%) |
Mar 16, 2006 | 28.63 | 28.71 | 28.52 | 28.57 | 14,530,882 | +0.07(+0.24%) |
Mar 15, 2006 | 28.45 | 28.58 | 28.34 | 28.50 | 20,267,090 | -0.11(-0.39%) |
Mar 14, 2006 | 28.52 | 28.69 | 28.52 | 28.61 | 23,486,694 | +0.22(+0.78%) |
Mar 13, 2006 | 28.66 | 28.68 | 28.33 | 28.39 | 15,370,570 | -0.05(-0.17%) |
Mar 10, 2006 | 28.39 | 28.62 | 28.25 | 28.43 | 16,165,562 | +0.06(+0.19%) |
Mar 09, 2006 | 28.69 | 28.86 | 28.32 | 28.38 | 14,128,612 | -0.38(-1.32%) |
Mar 08, 2006 | 28.68 | 28.86 | 28.48 | 28.76 | 13,231,208 | +0.08(+0.29%) |
Mar 07, 2006 | 28.51 | 28.80 | 28.36 | 28.68 | 13,656,766 | +0.06(+0.19%) |
Mar 06, 2006 | 28.68 | 28.90 | 28.44 | 28.62 | 10,672,508 | -0.13(-0.46%) |
Mar 03, 2006 | 28.69 | 29.10 | 28.64 | 28.75 | 17,778,256 | -0.05(-0.17%) |
Mar 02, 2006 | 28.78 | 28.93 | 28.60 | 28.80 | 15,824,335 | +0.02(+0.07%) |
Mar 01, 2006 | 28.48 | 28.99 | 28.43 | 28.78 | 15,235,468 | +0.34(+1.19%) |
Feb 28, 2006 | 28.75 | 28.76 | 28.32 | 28.44 | 16,947,392 | -0.30(-1.06%) |
Feb 27, 2006 | 28.72 | 29.00 | 28.72 | 28.75 | 12,355,791 | -0.06(-0.19%) |
Feb 24, 2006 | 28.30 | 28.92 | 28.25 | 28.80 | 13,444,132 | +0.38(+1.34%) |
Feb 23, 2006 | 28.52 | 28.74 | 28.34 | 28.42 | 12,641,618 | -0.21(-0.72%) |
Feb 22, 2006 | 28.27 | 28.72 | 28.16 | 28.63 | 19,023,398 | +0.49(+1.74%) |
Feb 21, 2006 | 28.09 | 28.31 | 28.03 | 28.14 | 10,594,832 | -0.06(-0.20%) |
Feb 17, 2006 | 28.11 | 28.22 | 27.93 | 28.19 | 16,661,565 | -0.03(-0.10%) |
Feb 16, 2006 | 27.96 | 28.22 | 27.82 | 28.22 | 16,738,807 | +0.35(+1.24%) |
Feb 15, 2006 | 27.63 | 28.00 | 27.63 | 27.87 | 18,349,766 | +0.15(+0.55%) |
Feb 14, 2006 | 27.42 | 27.88 | 27.41 | 27.72 | 18,665,680 | +0.23(+0.83%) |
Feb 13, 2006 | 27.49 | 27.87 | 27.38 | 27.49 | 11,270,488 | -0.10(-0.38%) |
Feb 10, 2006 | 27.39 | 27.64 | 27.16 | 27.60 | 12,715,389 | +0.10(+0.38%) |
Feb 09, 2006 | 27.33 | 27.67 | 27.27 | 27.49 | 12,289,831 | +0.12(+0.43%) |
Feb 08, 2006 | 27.16 | 27.39 | 27.13 | 27.38 | 14,559,378 | +0.24(+0.87%) |
Feb 07, 2006 | 27.10 | 27.38 | 27.00 | 27.14 | 12,429,129 | -0.12(-0.46%) |
Feb 06, 2006 | 27.24 | 27.38 | 27.18 | 27.27 | 9,534,987 | -0.06(-0.23%) |
Feb 03, 2006 | 27.27 | 27.72 | 27.24 | 27.33 | 15,102,391 | -0.32(-1.15%) |
Feb 02, 2006 | 27.57 | 27.76 | 27.37 | 27.65 | 14,912,032 | +0.08(+0.28%) |
Feb 01, 2006 | 27.57 | 27.81 | 27.43 | 27.57 | 16,533,116 | +0.09(+0.33%) |
Jan 31, 2006 | 27.67 | 27.78 | 27.47 | 27.48 | 22,539,386 | -0.07(-0.25%) |
Jan 30, 2006 | 27.32 | 27.63 | 27.25 | 27.55 | 12,586,941 | +0.07(+0.25%) |
Jan 27, 2006 | 27.13 | 27.68 | 27.08 | 27.48 | 18,702,276 | +0.11(+0.40%) |
Jan 26, 2006 | 26.76 | 27.52 | 26.76 | 27.37 | 23,415,670 | +0.77(+2.88%) |
Jan 25, 2006 | 26.38 | 26.74 | 26.31 | 26.60 | 20,610,632 | +0.26(+0.97%) |
Jan 24, 2006 | 26.46 | 26.64 | 26.33 | 26.35 | 14,148,863 | -0.11(-0.42%) |
Jan 23, 2006 | 26.37 | 26.75 | 26.25 | 26.46 | 19,053,628 | +0.15(+0.58%) |
Jan 20, 2006 | 26.83 | 26.84 | 26.19 | 26.30 | 30,242,100 | -0.70(-2.59%) |
Jan 19, 2006 | 27.20 | 27.29 | 26.82 | 27.00 | 17,490,694 | -0.15(-0.56%) |
Jan 18, 2006 | 27.04 | 27.45 | 26.93 | 27.16 | 25,904,504 | -0.30(-1.08%) |
Jan 17, 2006 | 27.29 | 27.53 | 27.25 | 27.45 | 14,379,723 | -0.15(-0.53%) |
Jan 13, 2006 | 27.50 | 27.67 | 27.41 | 27.60 | 15,855,290 | -0.02(-0.07%) |
Jan 12, 2006 | 27.83 | 27.94 | 27.58 | 27.62 | 17,691,178 | -0.52(-1.84%) |
Jan 11, 2006 | 28.16 | 28.25 | 28.07 | 28.14 | 17,839,732 | -0.02(-0.07%) |
Jan 10, 2006 | 28.00 | 28.17 | 27.70 | 28.16 | 24,033,322 | +0.04(+0.15%) |
Jan 09, 2006 | 27.57 | 28.15 | 27.57 | 28.12 | 23,975,896 | +0.45(+1.62%) |
Jan 06, 2006 | 27.60 | 27.82 | 27.34 | 27.67 | 11,524,058 | +0.19(+0.70%) |
Jan 05, 2006 | 27.38 | 27.52 | 27.31 | 27.47 | 11,730,184 | +0.08(+0.30%) |
Jan 04, 2006 | 27.50 | 27.75 | 27.25 | 27.39 | 19,515,348 | -0.39(-1.42%) |