Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.16 | 26.28 | 25.72 | 25.73 | 1,897,258 | -0.32(-1.21%) |
Mar 30, 2006 | 26.63 | 26.63 | 25.90 | 26.05 | 2,122,463 | -0.07(-0.25%) |
Mar 29, 2006 | 25.84 | 26.19 | 25.76 | 26.11 | 1,930,300 | +0.30(+1.17%) |
Mar 28, 2006 | 26.30 | 26.34 | 25.57 | 25.81 | 3,017,341 | -0.62(-2.36%) |
Mar 27, 2006 | 26.60 | 26.81 | 26.35 | 26.43 | 1,220,579 | -0.09(-0.35%) |
Mar 24, 2006 | 26.83 | 26.84 | 26.19 | 26.53 | 1,842,594 | -0.23(-0.86%) |
Mar 23, 2006 | 27.49 | 27.49 | 26.62 | 26.76 | 1,737,072 | +0.11(+0.39%) |
Mar 22, 2006 | 26.36 | 26.76 | 26.17 | 26.65 | 3,430,140 | -0.04(-0.15%) |
Mar 21, 2006 | 27.06 | 27.14 | 26.56 | 26.69 | 3,778,986 | -0.37(-1.36%) |
Mar 20, 2006 | 27.17 | 27.25 | 26.97 | 27.06 | 1,810,618 | -0.01(-0.05%) |
Mar 17, 2006 | 27.09 | 27.23 | 27.02 | 27.07 | 2,421,060 | +0.14(+0.51%) |
Mar 16, 2006 | 27.12 | 27.25 | 26.90 | 26.93 | 2,579,266 | -0.07(-0.24%) |
Mar 15, 2006 | 26.93 | 27.06 | 26.86 | 27.00 | 1,841,376 | +0.07(+0.27%) |
Mar 14, 2006 | 26.89 | 27.04 | 26.56 | 26.93 | 2,755,593 | +0.04(+0.15%) |
Mar 13, 2006 | 27.60 | 27.60 | 26.80 | 26.89 | 1,951,466 | -0.18(-0.68%) |
Mar 10, 2006 | 26.36 | 27.20 | 26.36 | 27.07 | 2,669,561 | +0.72(+2.72%) |
Mar 09, 2006 | 26.64 | 26.86 | 26.34 | 26.35 | 2,425,780 | -0.22(-0.82%) |
Mar 08, 2006 | 25.61 | 26.74 | 25.61 | 26.57 | 3,040,638 | +0.72(+2.79%) |
Mar 07, 2006 | 25.96 | 26.16 | 25.82 | 25.85 | 3,079,619 | -0.33(-1.25%) |
Mar 06, 2006 | 25.98 | 26.24 | 25.77 | 26.18 | 2,223,112 | +0.13(+0.50%) |
Mar 03, 2006 | 25.61 | 26.32 | 25.57 | 26.05 | 3,831,670 | +0.22(+0.84%) |
Mar 02, 2006 | 25.79 | 26.22 | 25.63 | 25.83 | 4,588,594 | -0.06(-0.23%) |
Mar 01, 2006 | 24.96 | 26.02 | 24.96 | 25.89 | 5,623,103 | +0.93(+3.74%) |
Feb 28, 2006 | 24.89 | 25.30 | 24.74 | 24.96 | 3,966,884 | +0.07(+0.26%) |
Feb 27, 2006 | 25.00 | 25.36 | 24.84 | 24.89 | 4,052,459 | -0.26(-1.04%) |
Feb 24, 2006 | 25.38 | 25.38 | 24.63 | 25.15 | 6,398,603 | -1.20(-4.54%) |
Feb 23, 2006 | 27.32 | 27.32 | 26.33 | 26.35 | 2,142,410 | -0.10(-0.37%) |
Feb 22, 2006 | 26.27 | 26.89 | 26.25 | 26.45 | 2,584,596 | +0.23(+0.88%) |
Feb 21, 2006 | 26.91 | 26.91 | 26.07 | 26.22 | 2,417,253 | -0.11(-0.40%) |
Feb 17, 2006 | 26.76 | 26.76 | 26.22 | 26.32 | 2,107,236 | -0.31(-1.16%) |
Feb 16, 2006 | 26.74 | 26.76 | 26.42 | 26.63 | 1,900,608 | +0.07(+0.25%) |
Feb 15, 2006 | 26.27 | 26.69 | 26.11 | 26.57 | 2,774,626 | +0.20(+0.75%) |
Feb 14, 2006 | 26.40 | 26.50 | 26.18 | 26.37 | 3,330,404 | -0.24(-0.89%) |
Feb 13, 2006 | 26.76 | 26.93 | 26.37 | 26.60 | 1,550,087 | -0.26(-0.95%) |
Feb 10, 2006 | 26.97 | 27.00 | 26.51 | 26.86 | 2,118,808 | -0.10(-0.37%) |
Feb 09, 2006 | 27.21 | 27.35 | 26.91 | 26.96 | 1,571,253 | -0.32(-1.16%) |
Feb 08, 2006 | 27.22 | 27.35 | 27.10 | 27.27 | 1,876,854 | +0.26(+0.97%) |
Feb 07, 2006 | 27.08 | 27.41 | 26.94 | 27.01 | 2,264,833 | -0.14(-0.53%) |
Feb 06, 2006 | 27.48 | 27.49 | 26.68 | 27.16 | 3,822,077 | -0.56(-2.01%) |
Feb 03, 2006 | 27.63 | 27.85 | 27.58 | 27.71 | 2,188,699 | +0.05(+0.17%) |
Feb 02, 2006 | 27.72 | 27.77 | 27.34 | 27.67 | 3,537,945 | +0.09(+0.31%) |
Feb 01, 2006 | 27.33 | 27.69 | 27.23 | 27.58 | 2,687,224 | +0.18(+0.67%) |
Jan 31, 2006 | 27.64 | 27.75 | 27.39 | 27.40 | 3,750,207 | -0.51(-1.84%) |
Jan 30, 2006 | 27.87 | 28.17 | 27.78 | 27.91 | 3,255,945 | +0.14(+0.52%) |
Jan 27, 2006 | 27.58 | 28.07 | 27.58 | 27.77 | 3,812,941 | +0.40(+1.46%) |
Jan 26, 2006 | 27.32 | 27.41 | 26.87 | 27.37 | 4,466,932 | +0.34(+1.26%) |
Jan 25, 2006 | 26.40 | 27.06 | 26.34 | 27.02 | 3,063,631 | +0.69(+2.62%) |
Jan 24, 2006 | 26.37 | 26.74 | 26.12 | 26.34 | 3,669,809 | -0.03(-0.12%) |
Jan 23, 2006 | 26.01 | 26.45 | 26.01 | 26.37 | 3,084,035 | +0.49(+1.90%) |
Jan 20, 2006 | 26.61 | 26.64 | 25.69 | 25.88 | 2,701,538 | -0.53(-1.99%) |
Jan 19, 2006 | 26.29 | 26.45 | 26.01 | 26.40 | 1,582,368 | +0.33(+1.28%) |
Jan 18, 2006 | 25.94 | 26.53 | 25.67 | 26.07 | 2,220,371 | +0.12(+0.48%) |
Jan 17, 2006 | 26.26 | 26.28 | 25.61 | 25.94 | 2,442,225 | -0.32(-1.20%) |
Jan 13, 2006 | 26.34 | 26.66 | 26.23 | 26.26 | 1,964,104 | -0.14(-0.52%) |
Jan 12, 2006 | 26.86 | 26.96 | 26.22 | 26.39 | 2,924,610 | -0.69(-2.55%) |
Jan 11, 2006 | 26.92 | 27.31 | 26.86 | 27.08 | 3,470,795 | +0.49(+1.83%) |
Jan 10, 2006 | 26.27 | 26.74 | 26.21 | 26.60 | 2,464,761 | +0.26(+1.00%) |
Jan 09, 2006 | 25.68 | 26.35 | 25.68 | 26.34 | 2,751,329 | +0.39(+1.52%) |
Jan 06, 2006 | 26.13 | 26.25 | 25.61 | 25.94 | 3,433,794 | -0.11(-0.43%) |
Jan 05, 2006 | 25.62 | 26.50 | 25.62 | 26.05 | 7,334,290 | +1.31(+5.31%) |
Jan 04, 2006 | 24.98 | 24.99 | 24.30 | 24.74 | 3,594,894 | -0.03(-0.13%) |