Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.76 | 26.82 | 26.40 | 26.44 | 30,999,216 | -0.32(-1.20%) |
Mar 30, 2006 | 27.02 | 27.20 | 26.66 | 26.76 | 25,760,180 | -0.41(-1.51%) |
Mar 29, 2006 | 26.87 | 27.20 | 26.82 | 27.17 | 14,323,123 | +0.29(+1.10%) |
Mar 28, 2006 | 26.86 | 27.14 | 26.84 | 26.87 | 25,907,860 | -0.01(-0.03%) |
Mar 27, 2006 | 27.19 | 27.32 | 26.86 | 26.88 | 16,548,782 | -0.33(-1.22%) |
Mar 24, 2006 | 26.96 | 27.42 | 26.96 | 27.21 | 11,029,662 | +0.07(+0.26%) |
Mar 23, 2006 | 27.46 | 27.47 | 27.11 | 27.14 | 14,294,444 | -0.20(-0.74%) |
Mar 22, 2006 | 27.09 | 27.45 | 27.03 | 27.34 | 16,424,687 | +0.31(+1.15%) |
Mar 21, 2006 | 27.38 | 27.57 | 26.95 | 27.04 | 19,669,368 | -0.42(-1.54%) |
Mar 20, 2006 | 27.42 | 27.51 | 27.16 | 27.46 | 20,744,942 | +0.01(+0.05%) |
Mar 17, 2006 | 27.55 | 27.61 | 27.41 | 27.44 | 25,750,530 | -0.13(-0.47%) |
Mar 16, 2006 | 27.67 | 27.73 | 27.45 | 27.57 | 19,666,420 | +0.01(+0.04%) |
Mar 15, 2006 | 27.78 | 27.78 | 27.47 | 27.56 | 13,804,767 | -0.22(-0.79%) |
Mar 14, 2006 | 27.40 | 27.81 | 27.39 | 27.78 | 19,445,838 | +0.36(+1.31%) |
Mar 13, 2006 | 27.43 | 27.44 | 27.27 | 27.42 | 15,030,434 | -0.13(-0.49%) |
Mar 10, 2006 | 27.27 | 27.56 | 27.17 | 27.56 | 20,332,724 | +0.38(+1.41%) |
Mar 09, 2006 | 27.12 | 27.49 | 26.96 | 27.17 | 32,493,708 | +0.07(+0.25%) |
Mar 08, 2006 | 26.79 | 27.17 | 26.68 | 27.11 | 16,848,966 | +0.32(+1.20%) |
Mar 07, 2006 | 26.68 | 26.96 | 26.67 | 26.79 | 16,499,466 | +0.10(+0.39%) |
Mar 06, 2006 | 26.90 | 26.99 | 26.65 | 26.68 | 13,233,075 | -0.22(-0.83%) |
Mar 03, 2006 | 26.60 | 27.02 | 26.59 | 26.90 | 13,988,899 | +0.19(+0.70%) |
Mar 02, 2006 | 26.82 | 26.86 | 26.60 | 26.72 | 18,209,986 | -0.16(-0.61%) |
Mar 01, 2006 | 26.94 | 27.05 | 26.83 | 26.88 | 17,472,924 | +0.06(+0.21%) |
Feb 28, 2006 | 27.13 | 26.98 | 26.77 | 26.83 | 24,732,044 | -0.31(-1.13%) |
Feb 27, 2006 | 27.16 | 27.21 | 27.05 | 27.13 | 15,102,532 | +0.10(+0.37%) |
Feb 24, 2006 | 27.52 | 27.52 | 27.03 | 27.03 | 17,591,658 | -0.35(-1.27%) |
Feb 23, 2006 | 27.39 | 27.53 | 27.21 | 27.38 | 13,545,322 | +0.00(+0.00%) |
Feb 22, 2006 | 27.11 | 27.42 | 27.05 | 27.38 | 15,488,485 | +0.44(+1.63%) |
Feb 21, 2006 | 27.12 | 27.22 | 26.92 | 26.94 | 15,929,918 | -0.25(-0.92%) |
Feb 17, 2006 | 27.35 | 27.54 | 27.14 | 27.19 | 16,449,881 | -0.12(-0.45%) |
Feb 16, 2006 | 27.33 | 27.48 | 27.15 | 27.31 | 20,514,710 | -0.07(-0.25%) |
Feb 15, 2006 | 27.12 | 27.40 | 27.01 | 27.38 | 20,302,706 | +0.29(+1.09%) |
Feb 14, 2006 | 26.75 | 27.12 | 26.52 | 27.08 | 17,923,202 | +0.50(+1.88%) |
Feb 13, 2006 | 26.71 | 26.81 | 26.51 | 26.58 | 11,346,197 | -0.23(-0.86%) |
Feb 10, 2006 | 26.84 | 27.07 | 26.59 | 26.81 | 12,914,665 | +0.02(+0.07%) |
Feb 09, 2006 | 26.74 | 27.03 | 26.68 | 26.80 | 20,503,722 | +0.18(+0.66%) |
Feb 08, 2006 | 26.42 | 26.84 | 26.42 | 26.62 | 22,537,744 | +0.11(+0.42%) |
Feb 07, 2006 | 26.64 | 26.77 | 26.49 | 26.51 | 15,614,723 | -0.12(-0.46%) |
Feb 06, 2006 | 26.64 | 26.85 | 26.48 | 26.63 | 15,659,483 | -0.12(-0.45%) |
Feb 03, 2006 | 26.71 | 27.05 | 26.32 | 26.75 | 21,463,242 | -0.12(-0.46%) |
Feb 02, 2006 | 27.33 | 27.40 | 26.83 | 26.87 | 25,778,404 | -0.55(-2.00%) |
Feb 01, 2006 | 27.07 | 27.42 | 27.07 | 27.42 | 23,917,256 | +0.43(+1.60%) |
Jan 31, 2006 | 27.04 | 27.42 | 26.99 | 26.99 | 34,293,212 | -0.59(-2.12%) |
Jan 30, 2006 | 27.85 | 28.04 | 27.54 | 27.58 | 18,903,628 | -0.31(-1.10%) |
Jan 27, 2006 | 27.54 | 28.01 | 27.31 | 27.88 | 15,035,527 | +0.37(+1.33%) |
Jan 26, 2006 | 27.79 | 27.86 | 27.45 | 27.52 | 14,977,902 | -0.04(-0.14%) |
Jan 25, 2006 | 27.72 | 27.85 | 27.52 | 27.55 | 22,826,940 | -0.13(-0.49%) |
Jan 24, 2006 | 27.89 | 27.90 | 27.56 | 27.69 | 14,116,746 | -0.19(-0.68%) |
Jan 23, 2006 | 27.93 | 28.05 | 27.77 | 27.88 | 16,767,220 | -0.04(-0.16%) |
Jan 20, 2006 | 28.19 | 28.19 | 27.92 | 27.92 | 31,762,008 | -0.27(-0.95%) |
Jan 19, 2006 | 28.34 | 28.40 | 28.08 | 28.19 | 19,969,822 | -0.12(-0.41%) |
Jan 18, 2006 | 28.28 | 28.45 | 28.17 | 28.31 | 13,829,693 | +0.03(+0.09%) |
Jan 17, 2006 | 28.39 | 28.46 | 28.21 | 28.28 | 11,580,985 | -0.24(-0.84%) |
Jan 13, 2006 | 28.65 | 28.75 | 28.42 | 28.52 | 12,487,437 | +0.03(+0.12%) |
Jan 12, 2006 | 28.60 | 28.87 | 28.40 | 28.49 | 19,899,868 | -0.04(-0.16%) |
Jan 11, 2006 | 28.47 | 28.65 | 28.33 | 28.53 | 15,318,558 | +0.15(+0.51%) |
Jan 10, 2006 | 28.47 | 28.50 | 28.22 | 28.39 | 15,555,222 | -0.04(-0.13%) |
Jan 09, 2006 | 28.36 | 28.52 | 28.31 | 28.42 | 19,787,298 | +0.09(+0.30%) |
Jan 06, 2006 | 28.39 | 28.39 | 28.11 | 28.34 | 15,088,327 | +0.23(+0.82%) |
Jan 05, 2006 | 28.29 | 28.42 | 28.08 | 28.11 | 18,200,336 | -0.07(-0.25%) |
Jan 04, 2006 | 28.08 | 28.27 | 28.02 | 28.18 | 17,673,672 | +0.20(+0.72%) |