Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 28.30 | 28.52 | 28.04 | 28.10 | 13,847,999 | -0.05(-0.19%) |
Mar 30, 2006 | 28.44 | 28.58 | 28.06 | 28.15 | 11,279,596 | -0.35(-1.24%) |
Mar 29, 2006 | 28.59 | 28.79 | 28.38 | 28.50 | 11,091,557 | -0.05(-0.19%) |
Mar 28, 2006 | 28.50 | 28.93 | 28.44 | 28.56 | 10,862,870 | +0.00(+0.00%) |
Mar 27, 2006 | 28.53 | 28.65 | 28.40 | 28.56 | 10,006,535 | -0.09(-0.30%) |
Mar 24, 2006 | 29.04 | 29.13 | 28.43 | 28.64 | 11,870,660 | -0.46(-1.57%) |
Mar 23, 2006 | 28.73 | 29.19 | 28.72 | 29.10 | 15,458,294 | +0.29(+1.01%) |
Mar 22, 2006 | 28.41 | 28.86 | 28.41 | 28.81 | 14,313,202 | +0.25(+0.86%) |
Mar 21, 2006 | 28.46 | 28.67 | 28.37 | 28.56 | 16,292,498 | +0.10(+0.35%) |
Mar 20, 2006 | 28.38 | 28.56 | 28.36 | 28.46 | 11,072,437 | -0.03(-0.12%) |
Mar 17, 2006 | 28.54 | 28.57 | 28.36 | 28.50 | 19,711,816 | +0.10(+0.35%) |
Mar 16, 2006 | 28.21 | 28.48 | 28.10 | 28.40 | 13,096,899 | +0.33(+1.16%) |
Mar 15, 2006 | 27.91 | 28.13 | 27.74 | 28.07 | 9,128,520 | +0.08(+0.28%) |
Mar 14, 2006 | 27.31 | 28.15 | 27.31 | 27.99 | 13,949,771 | +0.59(+2.16%) |
Mar 13, 2006 | 27.29 | 27.59 | 27.13 | 27.40 | 7,814,961 | +0.00(+0.00%) |
Mar 10, 2006 | 26.99 | 27.45 | 26.99 | 27.40 | 10,201,348 | +0.41(+1.50%) |
Mar 09, 2006 | 27.28 | 27.37 | 26.75 | 26.99 | 14,747,241 | -0.35(-1.26%) |
Mar 08, 2006 | 27.30 | 27.43 | 27.17 | 27.34 | 12,847,737 | -0.14(-0.51%) |
Mar 07, 2006 | 27.66 | 27.67 | 27.41 | 27.48 | 8,597,376 | -0.23(-0.82%) |
Mar 06, 2006 | 28.00 | 28.02 | 27.59 | 27.70 | 9,063,332 | -0.33(-1.16%) |
Mar 03, 2006 | 27.90 | 28.43 | 27.84 | 28.03 | 9,269,587 | -0.06(-0.21%) |
Mar 02, 2006 | 28.02 | 28.22 | 27.76 | 28.09 | 17,418,922 | -0.20(-0.70%) |
Mar 01, 2006 | 28.00 | 28.36 | 27.57 | 28.29 | 14,508,316 | +0.29(+1.04%) |
Feb 28, 2006 | 28.20 | 28.18 | 27.70 | 28.00 | 18,432,132 | -0.20(-0.71%) |
Feb 27, 2006 | 27.78 | 28.38 | 27.73 | 28.20 | 14,608,132 | +0.54(+1.97%) |
Feb 24, 2006 | 27.76 | 27.81 | 27.27 | 27.65 | 10,952,297 | +0.03(+0.12%) |
Feb 23, 2006 | 27.86 | 28.14 | 27.54 | 27.62 | 12,513,513 | -0.20(-0.72%) |
Feb 22, 2006 | 27.98 | 28.03 | 27.33 | 27.82 | 15,076,045 | +0.01(+0.02%) |
Feb 21, 2006 | 28.56 | 28.56 | 27.70 | 27.81 | 22,937,978 | +0.01(+0.02%) |
Feb 17, 2006 | 27.80 | 27.85 | 27.47 | 27.80 | 12,906,301 | +0.00(+0.00%) |
Feb 16, 2006 | 27.64 | 27.86 | 27.46 | 27.80 | 11,713,183 | +0.22(+0.79%) |
Feb 15, 2006 | 27.30 | 27.74 | 27.10 | 27.59 | 15,271,009 | +0.27(+0.97%) |
Feb 14, 2006 | 26.54 | 27.37 | 26.46 | 27.32 | 19,439,018 | +0.95(+3.60%) |
Feb 13, 2006 | 25.92 | 26.52 | 25.92 | 26.37 | 9,739,608 | +0.32(+1.22%) |
Feb 10, 2006 | 25.87 | 26.12 | 25.71 | 26.05 | 9,390,329 | +0.11(+0.44%) |
Feb 09, 2006 | 26.05 | 26.24 | 25.87 | 25.94 | 10,522,925 | -0.15(-0.56%) |
Feb 08, 2006 | 25.90 | 26.14 | 25.81 | 26.08 | 10,904,121 | +0.36(+1.39%) |
Feb 07, 2006 | 26.13 | 26.20 | 25.57 | 25.73 | 16,788,564 | -0.50(-1.92%) |
Feb 06, 2006 | 26.42 | 26.58 | 26.09 | 26.23 | 11,447,611 | -0.22(-0.83%) |
Feb 03, 2006 | 26.47 | 26.54 | 26.17 | 26.45 | 11,382,272 | -0.09(-0.35%) |
Feb 02, 2006 | 26.54 | 26.73 | 26.44 | 26.54 | 11,055,425 | -0.18(-0.67%) |
Feb 01, 2006 | 26.87 | 26.95 | 26.51 | 26.72 | 10,444,338 | -0.21(-0.79%) |
Jan 31, 2006 | 26.57 | 27.14 | 26.45 | 26.93 | 16,277,744 | +0.37(+1.38%) |
Jan 30, 2006 | 26.57 | 26.76 | 26.38 | 26.57 | 8,517,885 | +0.00(+0.00%) |
Jan 27, 2006 | 26.83 | 27.05 | 26.42 | 26.57 | 12,334,207 | -0.27(-0.99%) |
Jan 26, 2006 | 26.56 | 26.94 | 26.60 | 26.83 | 10,959,825 | +0.28(+1.05%) |
Jan 25, 2006 | 26.87 | 27.01 | 26.43 | 26.56 | 12,189,678 | -0.31(-1.16%) |
Jan 24, 2006 | 26.38 | 26.87 | 26.38 | 26.87 | 16,396,379 | +0.50(+1.91%) |
Jan 23, 2006 | 26.83 | 26.95 | 26.34 | 26.36 | 14,008,938 | -0.32(-1.20%) |
Jan 20, 2006 | 27.34 | 27.41 | 26.65 | 26.68 | 22,636,274 | -0.74(-2.69%) |
Jan 19, 2006 | 27.83 | 27.89 | 27.32 | 27.42 | 18,464,200 | -0.41(-1.48%) |
Jan 18, 2006 | 27.61 | 27.97 | 27.49 | 27.83 | 10,658,271 | +0.22(+0.79%) |
Jan 17, 2006 | 27.57 | 27.82 | 27.47 | 27.61 | 9,594,175 | -0.23(-0.81%) |
Jan 13, 2006 | 27.84 | 28.29 | 27.55 | 27.84 | 12,604,898 | -0.43(-1.50%) |
Jan 12, 2006 | 28.36 | 28.53 | 28.22 | 28.26 | 12,819,734 | -0.27(-0.93%) |
Jan 11, 2006 | 27.90 | 28.69 | 27.84 | 28.53 | 18,237,318 | +0.76(+2.75%) |
Jan 10, 2006 | 27.26 | 28.22 | 27.25 | 27.76 | 22,714,862 | +0.65(+2.40%) |
Jan 09, 2006 | 27.10 | 27.30 | 26.74 | 27.11 | 12,429,957 | +0.29(+1.09%) |
Jan 06, 2006 | 26.74 | 26.91 | 26.63 | 26.82 | 13,805,845 | +0.20(+0.75%) |
Jan 05, 2006 | 26.64 | 26.81 | 26.44 | 26.62 | 14,291,372 | -0.27(-0.99%) |
Jan 04, 2006 | 27.19 | 27.26 | 26.72 | 26.89 | 14,229,496 | -0.50(-1.84%) |