Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.16 | 26.25 | 25.99 | 26.04 | 3,219,628 | -0.02(-0.08%) |
Mar 30, 2006 | 26.37 | 26.58 | 26.03 | 26.06 | 2,912,503 | -0.54(-2.02%) |
Mar 29, 2006 | 26.75 | 26.91 | 26.21 | 26.60 | 7,622,140 | -0.22(-0.81%) |
Mar 28, 2006 | 27.16 | 27.41 | 26.71 | 26.81 | 5,303,763 | -0.53(-1.94%) |
Mar 27, 2006 | 26.77 | 27.39 | 26.73 | 27.34 | 5,317,687 | +0.42(+1.55%) |
Mar 24, 2006 | 27.02 | 27.06 | 26.85 | 26.93 | 1,782,121 | -0.11(-0.39%) |
Mar 23, 2006 | 26.90 | 27.10 | 26.82 | 27.03 | 2,756,735 | +0.07(+0.25%) |
Mar 22, 2006 | 26.40 | 27.10 | 26.30 | 26.97 | 4,382,239 | +0.54(+2.03%) |
Mar 21, 2006 | 26.45 | 26.57 | 26.23 | 26.43 | 3,960,272 | -0.05(-0.17%) |
Mar 20, 2006 | 26.12 | 26.48 | 25.99 | 26.48 | 4,215,733 | +0.54(+2.07%) |
Mar 17, 2006 | 26.14 | 26.17 | 25.83 | 25.94 | 3,105,159 | +0.03(+0.10%) |
Mar 16, 2006 | 26.17 | 26.23 | 25.76 | 25.91 | 2,161,557 | -0.05(-0.20%) |
Mar 15, 2006 | 25.57 | 26.11 | 25.52 | 25.97 | 3,972,050 | +0.34(+1.34%) |
Mar 14, 2006 | 24.95 | 25.67 | 24.89 | 25.62 | 2,568,961 | +0.64(+2.54%) |
Mar 13, 2006 | 25.07 | 25.39 | 24.95 | 24.99 | 2,411,651 | +0.00(+0.00%) |
Mar 10, 2006 | 24.88 | 25.27 | 24.68 | 24.99 | 2,873,293 | +0.30(+1.21%) |
Mar 09, 2006 | 25.05 | 25.25 | 24.68 | 24.69 | 2,606,460 | -0.40(-1.61%) |
Mar 08, 2006 | 24.95 | 25.21 | 24.88 | 25.09 | 2,773,736 | +0.01(+0.05%) |
Mar 07, 2006 | 25.08 | 25.19 | 24.95 | 25.08 | 2,461,389 | -0.09(-0.34%) |
Mar 06, 2006 | 25.40 | 25.40 | 24.99 | 25.17 | 2,203,485 | -0.23(-0.91%) |
Mar 03, 2006 | 25.07 | 25.62 | 25.07 | 25.40 | 2,323,699 | -0.01(-0.05%) |
Mar 02, 2006 | 25.64 | 25.70 | 24.99 | 25.41 | 2,978,355 | -0.35(-1.36%) |
Mar 01, 2006 | 25.54 | 25.76 | 25.47 | 25.76 | 1,486,187 | +0.19(+0.75%) |
Feb 28, 2006 | 25.66 | 25.76 | 25.47 | 25.57 | 2,113,191 | -0.09(-0.34%) |
Feb 27, 2006 | 25.85 | 25.98 | 25.66 | 25.66 | 2,984,141 | -0.26(-1.00%) |
Feb 24, 2006 | 26.26 | 26.30 | 25.91 | 25.91 | 1,957,646 | -0.28(-1.06%) |
Feb 23, 2006 | 26.07 | 26.42 | 25.82 | 26.19 | 2,274,686 | +0.03(+0.10%) |
Feb 22, 2006 | 25.27 | 26.32 | 25.26 | 26.17 | 5,133,600 | +0.97(+3.86%) |
Feb 21, 2006 | 25.46 | 25.62 | 25.19 | 25.19 | 2,232,634 | -0.29(-1.14%) |
Feb 17, 2006 | 25.54 | 25.57 | 25.31 | 25.48 | 3,023,633 | +0.01(+0.03%) |
Feb 16, 2006 | 25.15 | 25.50 | 25.11 | 25.48 | 2,306,449 | +0.23(+0.92%) |
Feb 15, 2006 | 25.08 | 25.35 | 24.82 | 25.25 | 2,471,568 | +0.07(+0.29%) |
Feb 14, 2006 | 24.72 | 25.34 | 24.58 | 25.17 | 3,668,487 | +0.46(+1.85%) |
Feb 13, 2006 | 24.91 | 24.91 | 24.62 | 24.72 | 1,529,229 | -0.19(-0.74%) |
Feb 10, 2006 | 24.70 | 24.98 | 24.56 | 24.90 | 2,449,945 | +0.22(+0.88%) |
Feb 09, 2006 | 24.62 | 25.06 | 24.60 | 24.68 | 2,284,162 | -0.05(-0.19%) |
Feb 08, 2006 | 24.09 | 24.82 | 24.04 | 24.73 | 2,913,596 | +0.61(+2.52%) |
Feb 07, 2006 | 24.22 | 24.27 | 24.02 | 24.12 | 2,054,093 | -0.05(-0.19%) |
Feb 06, 2006 | 24.21 | 24.27 | 24.07 | 24.17 | 1,652,406 | -0.09(-0.38%) |
Feb 03, 2006 | 24.19 | 24.47 | 24.11 | 24.26 | 2,353,742 | -0.08(-0.33%) |
Feb 02, 2006 | 24.70 | 24.82 | 24.26 | 24.34 | 3,081,519 | -0.46(-1.84%) |
Feb 01, 2006 | 24.59 | 25.11 | 24.49 | 24.80 | 3,019,452 | -0.06(-0.24%) |
Jan 31, 2006 | 25.29 | 25.29 | 24.69 | 24.86 | 3,301,745 | -0.36(-1.42%) |
Jan 30, 2006 | 25.25 | 25.38 | 25.07 | 25.21 | 3,069,635 | -0.12(-0.47%) |
Jan 27, 2006 | 25.29 | 25.47 | 24.87 | 25.33 | 2,566,891 | +0.07(+0.29%) |
Jan 26, 2006 | 24.72 | 25.34 | 24.78 | 25.26 | 2,681,618 | +0.54(+2.17%) |
Jan 25, 2006 | 24.54 | 24.78 | 24.35 | 24.72 | 3,045,234 | +0.13(+0.51%) |
Jan 24, 2006 | 24.94 | 24.97 | 24.41 | 24.60 | 3,316,027 | -0.26(-1.06%) |
Jan 23, 2006 | 24.46 | 24.95 | 24.22 | 24.86 | 3,644,772 | +0.61(+2.51%) |
Jan 20, 2006 | 25.07 | 25.11 | 24.17 | 24.25 | 4,918,092 | -0.79(-3.14%) |
Jan 19, 2006 | 25.37 | 25.39 | 25.01 | 25.04 | 3,706,065 | -0.27(-1.07%) |
Jan 18, 2006 | 25.40 | 25.70 | 25.14 | 25.31 | 5,859,399 | -0.12(-0.47%) |
Jan 17, 2006 | 25.13 | 25.61 | 25.01 | 25.43 | 6,693,225 | -0.32(-1.26%) |
Jan 13, 2006 | 25.83 | 25.84 | 25.58 | 25.76 | 2,563,072 | +0.09(+0.34%) |
Jan 12, 2006 | 25.57 | 25.87 | 25.40 | 25.67 | 8,612,570 | -0.03(-0.10%) |
Jan 11, 2006 | 25.54 | 25.71 | 25.27 | 25.70 | 3,971,076 | -0.11(-0.41%) |
Jan 10, 2006 | 25.80 | 25.82 | 25.61 | 25.80 | 2,518,176 | +0.00(+0.00%) |
Jan 09, 2006 | 25.70 | 25.89 | 25.60 | 25.80 | 2,547,991 | +0.11(+0.41%) |
Jan 06, 2006 | 25.70 | 25.85 | 25.55 | 25.70 | 3,474,977 | -0.01(-0.05%) |
Jan 05, 2006 | 25.34 | 25.72 | 25.32 | 25.71 | 6,911,355 | +0.34(+1.36%) |
Jan 04, 2006 | 25.05 | 25.40 | 24.98 | 25.36 | 2,625,048 | +0.31(+1.24%) |