Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,060,640 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,150,594 | +0.12(+0.51%) |
Mar 29, 2006 | 23.66 | 23.96 | 23.50 | 23.93 | 15,539,270 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,575,724 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.92 | 10,478,659 | +0.15(+0.61%) |
Mar 24, 2006 | 23.52 | 23.95 | 23.52 | 23.77 | 10,105,967 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.57 | 13,862,157 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,458,877 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.41 | 23.53 | 23,837,848 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,310,207 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,385,399 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.94 | 23.70 | 23.71 | 23,595,844 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.55 | 23.92 | 20,577,618 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,382,296 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,397,796 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.56 | 22.96 | 25,483,216 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.06 | 22.41 | 22.49 | 28,819,302 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.72 | 44,490,912 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,709,412 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.34 | 23.42 | 16,167,157 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,849,304 | -0.40(-1.67%) |
Mar 02, 2006 | 24.08 | 24.20 | 23.96 | 24.17 | 13,937,190 | +0.02(+0.08%) |
Mar 01, 2006 | 23.61 | 24.45 | 23.60 | 24.15 | 13,096,572 | +0.65(+2.77%) |
Feb 28, 2006 | 24.13 | 24.06 | 23.46 | 23.50 | 28,842,802 | -0.63(-2.60%) |
Feb 27, 2006 | 23.95 | 24.21 | 23.95 | 24.13 | 7,029,198 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,943,533 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,689,083 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.77 | 23.88 | 11,734,845 | +0.13(+0.54%) |
Feb 21, 2006 | 24.20 | 24.20 | 23.75 | 23.75 | 13,133,264 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.06 | 23.89 | 23.96 | 8,723,215 | -0.03(-0.13%) |
Feb 16, 2006 | 23.63 | 23.99 | 23.53 | 23.99 | 14,519,727 | +0.61(+2.59%) |
Feb 15, 2006 | 23.46 | 23.77 | 23.17 | 23.38 | 25,725,630 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,328,608 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,866,532 | -0.58(-2.47%) |
Feb 10, 2006 | 23.76 | 23.80 | 23.26 | 23.50 | 14,553,533 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.52 | 23.54 | 13,111,001 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,951,048 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.38 | 17,612,574 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.72 | 24.04 | 9,776,976 | +0.56(+2.38%) |
Feb 03, 2006 | 23.41 | 23.80 | 23.21 | 23.48 | 18,200,884 | -0.32(-1.37%) |
Feb 02, 2006 | 24.27 | 24.30 | 23.66 | 23.80 | 19,518,086 | -0.63(-2.57%) |
Feb 01, 2006 | 24.47 | 24.50 | 24.29 | 24.43 | 13,675,811 | -0.01(-0.05%) |
Jan 31, 2006 | 24.33 | 24.47 | 24.14 | 24.45 | 14,521,376 | +0.16(+0.66%) |
Jan 30, 2006 | 24.26 | 24.37 | 24.18 | 24.29 | 11,954,997 | -0.11(-0.47%) |
Jan 27, 2006 | 24.26 | 24.59 | 24.16 | 24.40 | 15,836,104 | +0.28(+1.15%) |
Jan 26, 2006 | 23.70 | 24.12 | 23.70 | 24.12 | 10,821,668 | +0.56(+2.37%) |
Jan 25, 2006 | 23.78 | 24.18 | 23.47 | 23.56 | 10,298,910 | +0.01(+0.05%) |
Jan 24, 2006 | 23.21 | 23.55 | 23.14 | 23.55 | 14,946,838 | +0.36(+1.57%) |
Jan 23, 2006 | 22.81 | 23.19 | 22.75 | 23.19 | 18,813,104 | +0.65(+2.91%) |
Jan 20, 2006 | 23.35 | 23.37 | 22.53 | 22.53 | 23,832,488 | -0.69(-2.98%) |
Jan 19, 2006 | 22.80 | 23.26 | 22.80 | 23.23 | 18,869,172 | +0.73(+3.23%) |
Jan 18, 2006 | 22.13 | 22.73 | 22.13 | 22.50 | 22,222,986 | -0.01(-0.05%) |
Jan 17, 2006 | 22.68 | 22.80 | 22.44 | 22.51 | 22,270,398 | -0.40(-1.75%) |
Jan 13, 2006 | 22.95 | 23.03 | 22.84 | 22.91 | 7,561,439 | +0.02(+0.11%) |
Jan 12, 2006 | 23.26 | 23.26 | 22.85 | 22.89 | 11,075,626 | -0.32(-1.39%) |
Jan 11, 2006 | 22.99 | 23.21 | 22.80 | 23.21 | 9,875,509 | +0.27(+1.17%) |
Jan 10, 2006 | 22.99 | 23.04 | 22.75 | 22.94 | 8,785,055 | -0.28(-1.20%) |
Jan 09, 2006 | 23.16 | 23.26 | 22.91 | 23.22 | 9,542,395 | +0.23(+0.98%) |
Jan 06, 2006 | 22.81 | 23.04 | 22.64 | 22.99 | 8,697,242 | +0.47(+2.09%) |
Jan 05, 2006 | 22.39 | 22.52 | 22.30 | 22.52 | 6,642,489 | +0.11(+0.51%) |
Jan 04, 2006 | 22.32 | 22.48 | 22.32 | 22.41 | 12,490,948 | +0.20(+0.91%) |