Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.14 | 20.20 | 19.65 | 19.82 | 7,239,481 | -0.30(-1.47%) |
Mar 30, 2006 | 20.38 | 20.59 | 19.96 | 20.12 | 9,206,881 | -0.37(-1.82%) |
Mar 29, 2006 | 19.46 | 20.65 | 19.46 | 20.49 | 12,087,444 | +1.09(+5.62%) |
Mar 28, 2006 | 19.67 | 19.99 | 19.25 | 19.40 | 9,274,545 | -0.40(-2.04%) |
Mar 27, 2006 | 19.97 | 20.11 | 19.79 | 19.81 | 5,715,804 | -0.20(-1.01%) |
Mar 24, 2006 | 19.85 | 20.05 | 19.79 | 20.01 | 5,124,300 | +0.18(+0.90%) |
Mar 23, 2006 | 19.97 | 20.27 | 19.83 | 19.83 | 7,110,435 | -0.32(-1.58%) |
Mar 22, 2006 | 19.92 | 20.20 | 19.74 | 20.15 | 7,234,251 | +0.15(+0.74%) |
Mar 21, 2006 | 20.17 | 20.39 | 19.92 | 20.00 | 8,262,030 | -0.15(-0.73%) |
Mar 20, 2006 | 20.52 | 20.60 | 20.09 | 20.15 | 4,093,972 | -0.25(-1.22%) |
Mar 17, 2006 | 20.07 | 20.40 | 19.88 | 20.40 | 8,912,900 | +0.28(+1.39%) |
Mar 16, 2006 | 19.99 | 20.40 | 19.81 | 20.12 | 10,173,771 | +0.14(+0.70%) |
Mar 15, 2006 | 20.19 | 20.45 | 19.91 | 19.98 | 7,544,817 | -0.14(-0.70%) |
Mar 14, 2006 | 19.80 | 20.28 | 19.78 | 20.12 | 5,480,054 | +0.26(+1.29%) |
Mar 13, 2006 | 19.74 | 19.94 | 19.70 | 19.86 | 4,975,198 | +0.14(+0.71%) |
Mar 10, 2006 | 19.91 | 20.08 | 19.64 | 19.72 | 6,266,521 | -0.19(-0.94%) |
Mar 09, 2006 | 20.20 | 20.42 | 19.74 | 19.91 | 6,764,940 | -0.11(-0.54%) |
Mar 08, 2006 | 20.24 | 20.36 | 19.85 | 20.02 | 7,696,744 | -0.30(-1.49%) |
Mar 07, 2006 | 20.63 | 20.63 | 20.05 | 20.32 | 8,934,690 | -0.35(-1.69%) |
Mar 06, 2006 | 21.80 | 21.80 | 20.59 | 20.67 | 9,660,662 | -0.90(-4.19%) |
Mar 03, 2006 | 21.56 | 21.81 | 21.42 | 21.57 | 5,897,557 | -0.03(-0.14%) |
Mar 02, 2006 | 21.79 | 21.95 | 21.48 | 21.61 | 5,450,789 | -0.21(-0.96%) |
Mar 01, 2006 | 21.40 | 21.86 | 21.35 | 21.82 | 9,336,788 | +0.58(+2.71%) |
Feb 28, 2006 | 21.18 | 21.46 | 21.01 | 21.24 | 6,216,287 | +0.06(+0.29%) |
Feb 27, 2006 | 20.92 | 21.30 | 20.92 | 21.18 | 5,545,155 | +0.27(+1.30%) |
Feb 24, 2006 | 20.94 | 21.01 | 20.69 | 20.90 | 4,612,035 | +0.01(+0.04%) |
Feb 23, 2006 | 20.94 | 21.14 | 20.66 | 20.90 | 4,387,346 | -0.09(-0.41%) |
Feb 22, 2006 | 20.90 | 21.19 | 20.69 | 20.98 | 5,355,854 | +0.18(+0.86%) |
Feb 21, 2006 | 21.23 | 21.32 | 20.62 | 20.80 | 5,741,251 | -0.33(-1.55%) |
Feb 17, 2006 | 21.48 | 21.56 | 20.85 | 21.13 | 10,608,305 | -0.36(-1.67%) |
Feb 16, 2006 | 21.72 | 21.75 | 21.27 | 21.49 | 6,859,078 | +0.04(+0.18%) |
Feb 15, 2006 | 21.24 | 21.63 | 21.16 | 21.45 | 4,454,872 | +0.12(+0.55%) |
Feb 14, 2006 | 21.56 | 21.57 | 21.18 | 21.33 | 7,373,788 | -0.26(-1.19%) |
Feb 13, 2006 | 21.59 | 21.78 | 21.30 | 21.59 | 5,276,082 | +0.02(+0.11%) |
Feb 10, 2006 | 22.03 | 22.11 | 21.45 | 21.57 | 7,217,184 | -0.51(-2.29%) |
Feb 09, 2006 | 22.03 | 22.41 | 21.89 | 22.07 | 8,910,237 | +0.12(+0.53%) |
Feb 08, 2006 | 21.74 | 22.10 | 21.54 | 21.96 | 7,430,066 | +0.78(+3.68%) |
Feb 07, 2006 | 21.18 | 21.40 | 21.07 | 21.18 | 8,539,993 | -0.13(-0.62%) |
Feb 06, 2006 | 21.24 | 21.51 | 21.13 | 21.31 | 6,116,993 | +0.02(+0.11%) |
Feb 03, 2006 | 21.22 | 21.61 | 21.17 | 21.29 | 6,381,618 | -0.23(-1.09%) |
Feb 02, 2006 | 22.13 | 22.13 | 21.40 | 21.52 | 7,197,432 | -0.58(-2.64%) |
Feb 01, 2006 | 21.68 | 22.15 | 21.61 | 22.10 | 9,236,704 | +0.18(+0.82%) |
Jan 31, 2006 | 22.33 | 22.42 | 21.91 | 21.92 | 6,366,992 | -0.51(-2.29%) |
Jan 30, 2006 | 22.44 | 22.67 | 22.32 | 22.44 | 5,251,137 | -0.01(-0.03%) |
Jan 27, 2006 | 22.38 | 22.73 | 22.06 | 22.45 | 9,908,250 | +0.27(+1.23%) |
Jan 26, 2006 | 21.41 | 22.41 | 21.47 | 22.17 | 8,361,134 | +0.76(+3.56%) |
Jan 25, 2006 | 21.29 | 21.57 | 21.17 | 21.41 | 5,927,912 | +0.13(+0.62%) |
Jan 24, 2006 | 21.69 | 21.96 | 21.12 | 21.28 | 9,571,189 | -0.40(-1.83%) |
Jan 23, 2006 | 21.29 | 21.68 | 21.29 | 21.68 | 10,029,410 | +0.35(+1.64%) |
Jan 20, 2006 | 21.75 | 21.92 | 21.26 | 21.33 | 18,984,542 | -1.87(-8.06%) |
Jan 19, 2006 | 22.59 | 23.34 | 22.59 | 23.19 | 13,565,676 | +0.77(+3.44%) |
Jan 18, 2006 | 21.71 | 22.51 | 21.58 | 22.42 | 12,220,183 | +0.31(+1.41%) |
Jan 17, 2006 | 22.33 | 22.35 | 21.89 | 22.11 | 8,667,291 | -0.30(-1.35%) |
Jan 13, 2006 | 22.45 | 22.52 | 22.19 | 22.42 | 4,951,093 | -0.02(-0.07%) |
Jan 12, 2006 | 22.66 | 22.70 | 22.19 | 22.43 | 7,845,753 | -0.19(-0.86%) |
Jan 11, 2006 | 22.77 | 22.97 | 22.48 | 22.63 | 6,148,976 | -0.15(-0.65%) |
Jan 10, 2006 | 22.47 | 22.79 | 22.38 | 22.77 | 5,754,073 | +0.12(+0.55%) |
Jan 09, 2006 | 22.67 | 22.73 | 22.39 | 22.65 | 4,733,555 | -0.02(-0.10%) |
Jan 06, 2006 | 22.23 | 22.68 | 22.10 | 22.67 | 9,728,333 | +0.44(+2.00%) |
Jan 05, 2006 | 21.96 | 22.87 | 21.73 | 22.23 | 25,768,734 | +1.26(+6.02%) |
Jan 04, 2006 | 20.23 | 20.99 | 20.22 | 20.97 | 13,416,204 | +0.90(+4.50%) |