Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.67 | 25.67 | 25.39 | 25.42 | 2,212,930 | -0.16(-0.61%) |
Mar 30, 2006 | 25.49 | 25.69 | 25.45 | 25.57 | 2,312,957 | +0.18(+0.71%) |
Mar 29, 2006 | 25.44 | 25.46 | 25.30 | 25.39 | 2,732,409 | -0.19(-0.74%) |
Mar 28, 2006 | 25.65 | 25.76 | 25.51 | 25.58 | 2,054,658 | -0.27(-1.03%) |
Mar 27, 2006 | 25.94 | 25.99 | 25.79 | 25.85 | 1,519,331 | -0.24(-0.93%) |
Mar 24, 2006 | 26.00 | 26.14 | 25.96 | 26.09 | 1,910,587 | +0.34(+1.30%) |
Mar 23, 2006 | 25.95 | 25.98 | 25.67 | 25.76 | 2,220,340 | -0.48(-1.83%) |
Mar 22, 2006 | 26.21 | 26.26 | 26.09 | 26.24 | 2,276,321 | +0.18(+0.67%) |
Mar 21, 2006 | 26.02 | 26.15 | 25.93 | 26.06 | 2,693,716 | -0.34(-1.27%) |
Mar 20, 2006 | 26.38 | 26.48 | 26.31 | 26.40 | 2,143,570 | -0.07(-0.26%) |
Mar 17, 2006 | 26.41 | 26.47 | 26.30 | 26.47 | 1,980,564 | -0.02(-0.09%) |
Mar 16, 2006 | 26.29 | 26.54 | 26.28 | 26.49 | 3,356,648 | -0.08(-0.29%) |
Mar 15, 2006 | 26.62 | 26.65 | 26.41 | 26.57 | 2,372,849 | -0.13(-0.47%) |
Mar 14, 2006 | 26.55 | 26.71 | 26.53 | 26.69 | 2,709,152 | +0.14(+0.53%) |
Mar 13, 2006 | 26.48 | 26.59 | 26.28 | 26.55 | 3,923,876 | +0.12(+0.46%) |
Mar 10, 2006 | 26.20 | 26.51 | 26.15 | 26.43 | 3,465,936 | +0.19(+0.74%) |
Mar 09, 2006 | 26.29 | 26.55 | 26.16 | 26.24 | 3,716,620 | +0.20(+0.77%) |
Mar 08, 2006 | 25.87 | 26.06 | 25.75 | 26.04 | 4,284,877 | +0.61(+2.39%) |
Mar 07, 2006 | 25.10 | 25.49 | 25.10 | 25.43 | 2,436,446 | +0.14(+0.54%) |
Mar 06, 2006 | 25.40 | 25.43 | 25.21 | 25.29 | 1,775,572 | +0.02(+0.08%) |
Mar 03, 2006 | 25.22 | 25.48 | 25.16 | 25.27 | 2,062,067 | +0.18(+0.72%) |
Mar 02, 2006 | 24.96 | 25.11 | 24.76 | 25.10 | 2,278,585 | +0.13(+0.51%) |
Mar 01, 2006 | 25.01 | 25.03 | 24.89 | 24.97 | 2,931,433 | +0.28(+1.12%) |
Feb 28, 2006 | 24.87 | 24.85 | 24.61 | 24.69 | 2,320,778 | -0.17(-0.70%) |
Feb 27, 2006 | 24.58 | 24.91 | 24.58 | 24.87 | 2,624,767 | +0.04(+0.16%) |
Feb 24, 2006 | 24.93 | 24.93 | 24.74 | 24.83 | 3,143,217 | -0.30(-1.20%) |
Feb 23, 2006 | 24.97 | 25.28 | 24.91 | 25.13 | 2,784,892 | +0.35(+1.43%) |
Feb 22, 2006 | 25.02 | 25.17 | 24.69 | 24.77 | 3,300,460 | -0.01(-0.06%) |
Feb 21, 2006 | 25.03 | 25.06 | 24.78 | 24.79 | 1,989,414 | -0.10(-0.41%) |
Feb 17, 2006 | 24.72 | 24.95 | 24.63 | 24.89 | 1,761,576 | -0.04(-0.18%) |
Feb 16, 2006 | 24.64 | 24.94 | 24.63 | 24.93 | 2,203,874 | +0.09(+0.35%) |
Feb 15, 2006 | 24.85 | 24.95 | 24.74 | 24.85 | 2,183,087 | -0.27(-1.06%) |
Feb 14, 2006 | 24.93 | 25.14 | 24.88 | 25.11 | 2,329,216 | -0.22(-0.88%) |
Feb 13, 2006 | 25.22 | 25.41 | 25.19 | 25.34 | 3,663,725 | +0.31(+1.22%) |
Feb 10, 2006 | 25.46 | 25.48 | 24.95 | 25.03 | 2,509,922 | -0.16(-0.64%) |
Feb 09, 2006 | 25.13 | 25.48 | 25.09 | 25.19 | 5,157,742 | +0.44(+1.77%) |
Feb 08, 2006 | 24.77 | 24.88 | 24.61 | 24.76 | 3,386,080 | +0.31(+1.27%) |
Feb 07, 2006 | 24.34 | 24.58 | 24.34 | 24.44 | 2,177,118 | -0.09(-0.38%) |
Feb 06, 2006 | 24.67 | 24.74 | 24.37 | 24.54 | 1,716,914 | -0.23(-0.92%) |
Feb 03, 2006 | 24.92 | 24.98 | 24.72 | 24.76 | 4,627,972 | +0.03(+0.14%) |
Feb 02, 2006 | 24.87 | 24.98 | 24.69 | 24.73 | 2,462,585 | -0.18(-0.72%) |
Feb 01, 2006 | 25.01 | 25.12 | 24.88 | 24.91 | 1,982,622 | +0.01(+0.06%) |
Jan 31, 2006 | 24.90 | 24.93 | 24.74 | 24.90 | 1,800,887 | +0.02(+0.10%) |
Jan 30, 2006 | 25.05 | 25.09 | 24.83 | 24.87 | 1,600,628 | -0.47(-1.86%) |
Jan 27, 2006 | 25.54 | 25.59 | 25.26 | 25.34 | 2,732,615 | +0.51(+2.05%) |
Jan 26, 2006 | 24.87 | 25.11 | 24.81 | 24.83 | 1,714,033 | -0.08(-0.33%) |
Jan 25, 2006 | 24.97 | 25.01 | 24.80 | 24.92 | 2,043,544 | +0.12(+0.47%) |
Jan 24, 2006 | 24.89 | 24.92 | 24.73 | 24.80 | 3,012,524 | +0.16(+0.65%) |
Jan 23, 2006 | 24.59 | 24.73 | 24.55 | 24.64 | 1,889,799 | +0.27(+1.12%) |
Jan 20, 2006 | 24.63 | 24.63 | 24.34 | 24.37 | 2,167,857 | -0.29(-1.18%) |
Jan 19, 2006 | 24.52 | 24.72 | 24.49 | 24.66 | 1,548,763 | -0.02(-0.10%) |
Jan 18, 2006 | 24.82 | 24.84 | 24.62 | 24.68 | 4,179,293 | -0.15(-0.59%) |
Jan 17, 2006 | 24.88 | 24.94 | 24.79 | 24.83 | 3,225,543 | -0.24(-0.97%) |
Jan 13, 2006 | 24.89 | 25.13 | 24.89 | 25.07 | 4,088,735 | +0.11(+0.45%) |
Jan 12, 2006 | 24.86 | 25.05 | 24.86 | 24.96 | 2,866,601 | -0.14(-0.56%) |
Jan 11, 2006 | 25.13 | 25.32 | 25.10 | 25.10 | 3,134,985 | -0.25(-1.00%) |
Jan 10, 2006 | 25.38 | 25.53 | 25.27 | 25.35 | 1,296,433 | -0.29(-1.12%) |
Jan 09, 2006 | 25.75 | 25.78 | 25.47 | 25.64 | 2,956,542 | +0.17(+0.67%) |
Jan 06, 2006 | 25.59 | 25.60 | 25.18 | 25.47 | 2,131,221 | +0.23(+0.90%) |
Jan 05, 2006 | 25.61 | 25.65 | 25.16 | 25.24 | 3,013,965 | +0.00(+0.00%) |
Jan 04, 2006 | 25.41 | 25.45 | 25.14 | 25.24 | 3,295,109 | +0.48(+1.94%) |