Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.31 | 27.50 | 26.84 | 26.88 | 5,287,000 | -0.43(-1.57%) |
Mar 30, 2006 | 27.24 | 27.43 | 26.99 | 27.31 | 6,512,400 | -0.03(-0.11%) |
Mar 29, 2006 | 27.26 | 27.54 | 27.26 | 27.34 | 3,644,200 | +0.09(+0.33%) |
Mar 28, 2006 | 27.25 | 27.47 | 27.24 | 27.25 | 3,284,500 | +1.62(+6.31%) |
Mar 27, 2006 | 25.56 | 25.70 | 25.43 | 25.63 | 734,700 | -1.70(-6.21%) |
Mar 24, 2006 | 27.32 | 27.40 | 27.16 | 27.33 | 1,865,500 | +0.01(+0.04%) |
Mar 23, 2006 | 27.11 | 27.39 | 27.06 | 27.32 | 3,341,600 | +0.15(+0.55%) |
Mar 22, 2006 | 27.22 | 27.22 | 26.96 | 27.17 | 3,083,600 | +0.26(+0.97%) |
Mar 21, 2006 | 27.15 | 27.23 | 26.83 | 26.91 | 3,553,400 | -0.18(-0.66%) |
Mar 20, 2006 | 26.80 | 27.24 | 26.75 | 27.09 | 4,850,300 | +0.26(+0.97%) |
Mar 17, 2006 | 26.50 | 26.84 | 26.46 | 26.83 | 4,673,900 | +0.29(+1.09%) |
Mar 16, 2006 | 26.50 | 26.77 | 26.41 | 26.54 | 3,658,700 | +0.14(+0.53%) |
Mar 15, 2006 | 26.35 | 26.49 | 26.29 | 26.40 | 3,776,000 | -0.11(-0.41%) |
Mar 14, 2006 | 26.25 | 26.58 | 26.11 | 26.51 | 3,321,500 | +0.20(+0.76%) |
Mar 13, 2006 | 26.20 | 26.53 | 26.08 | 26.31 | 3,297,800 | +0.12(+0.46%) |
Mar 10, 2006 | 25.86 | 26.30 | 25.81 | 26.19 | 3,978,300 | +0.33(+1.28%) |
Mar 09, 2006 | 25.79 | 25.96 | 25.69 | 25.86 | 4,812,900 | +0.09(+0.35%) |
Mar 08, 2006 | 25.71 | 25.77 | 25.56 | 25.77 | 6,357,300 | -0.02(-0.08%) |
Mar 07, 2006 | 25.74 | 25.87 | 25.71 | 25.79 | 4,642,800 | +0.05(+0.19%) |
Mar 06, 2006 | 25.82 | 25.97 | 25.72 | 25.74 | 3,331,700 | -0.01(-0.04%) |
Mar 03, 2006 | 25.62 | 25.99 | 25.62 | 25.75 | 3,401,100 | -0.17(-0.66%) |
Mar 02, 2006 | 25.61 | 25.93 | 25.50 | 25.92 | 4,687,800 | +0.09(+0.35%) |
Mar 01, 2006 | 25.73 | 26.06 | 25.68 | 25.83 | 3,220,500 | +0.04(+0.16%) |
Feb 28, 2006 | 25.92 | 26.05 | 25.71 | 25.79 | 3,794,700 | -0.37(-1.41%) |
Feb 27, 2006 | 25.65 | 26.28 | 25.65 | 26.16 | 5,856,300 | +0.39(+1.51%) |
Feb 24, 2006 | 25.66 | 25.93 | 25.61 | 25.77 | 3,756,800 | +0.16(+0.62%) |
Feb 23, 2006 | 25.58 | 25.68 | 25.44 | 25.61 | 3,009,600 | +0.11(+0.43%) |
Feb 22, 2006 | 25.54 | 25.64 | 25.36 | 25.50 | 5,683,100 | -0.04(-0.16%) |
Feb 21, 2006 | 25.80 | 25.92 | 25.42 | 25.54 | 4,808,300 | -0.31(-1.20%) |
Feb 17, 2006 | 25.59 | 25.95 | 25.52 | 25.85 | 4,477,500 | +0.22(+0.86%) |
Feb 16, 2006 | 25.40 | 25.63 | 25.29 | 25.63 | 4,658,300 | +0.29(+1.14%) |
Feb 15, 2006 | 25.32 | 25.49 | 25.14 | 25.34 | 5,111,100 | -0.02(-0.08%) |
Feb 14, 2006 | 25.25 | 25.50 | 25.12 | 25.36 | 3,837,500 | +0.19(+0.75%) |
Feb 13, 2006 | 25.50 | 25.64 | 25.12 | 25.17 | 2,541,700 | -0.29(-1.14%) |
Feb 10, 2006 | 25.29 | 25.55 | 25.14 | 25.46 | 2,677,300 | +0.07(+0.28%) |
Feb 09, 2006 | 25.05 | 25.59 | 25.05 | 25.39 | 5,614,900 | +0.11(+0.44%) |
Feb 08, 2006 | 25.14 | 25.60 | 25.01 | 25.28 | 5,776,500 | +0.17(+0.68%) |
Feb 07, 2006 | 25.10 | 25.40 | 25.06 | 25.11 | 6,188,600 | +0.00(+0.00%) |
Feb 06, 2006 | 25.24 | 25.30 | 25.09 | 25.11 | 8,582,400 | +0.09(+0.36%) |
Feb 03, 2006 | 24.80 | 25.19 | 24.79 | 25.02 | 11,097,100 | +0.22(+0.89%) |
Feb 02, 2006 | 26.00 | 26.00 | 24.65 | 24.80 | 34,240,500 | -1.30(-4.98%) |
Feb 01, 2006 | 25.90 | 26.33 | 25.74 | 26.10 | 9,292,400 | +0.05(+0.19%) |
Jan 31, 2006 | 26.28 | 26.40 | 25.99 | 26.05 | 7,980,300 | +2.54(+10.82%) |
Jan 30, 2006 | 23.29 | 23.55 | 23.21 | 23.51 | 550,300 | -2.95(-11.16%) |
Jan 27, 2006 | 26.83 | 26.83 | 26.39 | 26.46 | 4,625,300 | -0.13(-0.49%) |
Jan 26, 2006 | 26.59 | 26.81 | 26.52 | 26.59 | 5,408,700 | +0.23(+0.87%) |
Jan 25, 2006 | 26.60 | 26.72 | 26.20 | 26.36 | 5,555,000 | -0.24(-0.90%) |
Jan 24, 2006 | 26.50 | 26.62 | 26.40 | 26.60 | 4,985,800 | +0.04(+0.15%) |
Jan 23, 2006 | 26.47 | 26.60 | 26.43 | 26.56 | 4,554,400 | +0.09(+0.34%) |
Jan 20, 2006 | 26.54 | 26.60 | 26.24 | 26.47 | 6,917,300 | -0.08(-0.30%) |
Jan 19, 2006 | 26.55 | 26.63 | 26.37 | 26.55 | 6,681,300 | +0.05(+0.19%) |
Jan 18, 2006 | 26.20 | 26.50 | 25.90 | 26.50 | 12,278,900 | +0.30(+1.15%) |
Jan 17, 2006 | 26.50 | 26.68 | 25.80 | 26.20 | 22,060,400 | -0.92(-3.39%) |
Jan 13, 2006 | 27.49 | 28.05 | 26.76 | 27.12 | 38,775,800 | -3.19(-10.52%) |
Jan 12, 2006 | 30.32 | 31.25 | 30.02 | 30.31 | 6,164,700 | -0.03(-0.10%) |
Jan 11, 2006 | 30.75 | 30.78 | 30.31 | 30.34 | 5,450,900 | -0.36(-1.17%) |
Jan 10, 2006 | 30.85 | 30.89 | 30.52 | 30.70 | 4,441,400 | +5.20(+20.39%) |
Jan 09, 2006 | 25.22 | 25.57 | 25.22 | 25.50 | 1,163,100 | -4.48(-14.94%) |
Jan 06, 2006 | 29.97 | 30.10 | 29.76 | 29.98 | 2,854,600 | +0.23(+0.77%) |
Jan 05, 2006 | 29.73 | 30.00 | 29.72 | 29.75 | 2,871,000 | +0.00(+0.00%) |
Jan 04, 2006 | 29.64 | 29.88 | 29.44 | 29.75 | 3,368,300 | +0.11(+0.37%) |