Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.41 | 23.48 | 22.72 | 23.31 | 7,384,512 | -0.17(-0.74%) |
Mar 30, 2006 | 23.82 | 23.90 | 23.23 | 23.48 | 5,226,022 | -0.30(-1.28%) |
Mar 29, 2006 | 24.04 | 24.04 | 23.07 | 23.79 | 8,400,671 | -0.13(-0.55%) |
Mar 28, 2006 | 24.37 | 24.37 | 23.72 | 23.92 | 3,989,279 | -0.35(-1.43%) |
Mar 27, 2006 | 24.18 | 24.42 | 24.07 | 24.27 | 3,025,956 | -0.08(-0.34%) |
Mar 24, 2006 | 24.24 | 24.40 | 23.73 | 24.35 | 4,030,566 | +0.31(+1.30%) |
Mar 23, 2006 | 24.42 | 24.42 | 23.82 | 24.04 | 5,228,765 | -0.38(-1.56%) |
Mar 22, 2006 | 24.13 | 24.42 | 24.02 | 24.42 | 3,873,068 | +0.22(+0.92%) |
Mar 21, 2006 | 24.38 | 24.44 | 23.97 | 24.20 | 5,107,501 | -0.05(-0.20%) |
Mar 20, 2006 | 24.52 | 24.59 | 24.15 | 24.24 | 6,291,552 | -0.18(-0.74%) |
Mar 17, 2006 | 24.18 | 24.51 | 24.11 | 24.42 | 8,713,357 | +0.44(+1.82%) |
Mar 16, 2006 | 23.69 | 24.22 | 23.59 | 23.99 | 5,709,343 | +0.40(+1.70%) |
Mar 15, 2006 | 23.90 | 24.11 | 23.30 | 23.59 | 8,464,623 | -0.28(-1.16%) |
Mar 14, 2006 | 23.24 | 23.88 | 23.01 | 23.86 | 7,599,177 | +0.69(+2.99%) |
Mar 13, 2006 | 22.34 | 23.39 | 22.32 | 23.17 | 8,032,549 | +0.85(+3.82%) |
Mar 10, 2006 | 22.31 | 22.40 | 22.08 | 22.32 | 3,280,898 | +0.00(+0.00%) |
Mar 09, 2006 | 21.87 | 22.42 | 21.86 | 22.32 | 4,413,124 | +0.45(+2.06%) |
Mar 08, 2006 | 21.96 | 22.19 | 21.69 | 21.87 | 5,226,022 | -0.11(-0.50%) |
Mar 07, 2006 | 22.23 | 22.24 | 21.65 | 21.98 | 5,935,558 | -0.19(-0.84%) |
Mar 06, 2006 | 22.40 | 22.58 | 21.93 | 22.17 | 4,903,086 | -0.19(-0.84%) |
Mar 03, 2006 | 22.13 | 22.44 | 21.89 | 22.35 | 4,774,027 | +0.23(+1.03%) |
Mar 02, 2006 | 21.34 | 22.29 | 21.30 | 22.12 | 5,843,888 | +0.51(+2.37%) |
Mar 01, 2006 | 21.97 | 22.24 | 21.58 | 21.61 | 4,981,618 | -0.36(-1.64%) |
Feb 28, 2006 | 22.09 | 22.10 | 21.64 | 21.97 | 5,511,135 | -0.12(-0.53%) |
Feb 27, 2006 | 21.67 | 22.22 | 21.67 | 22.09 | 7,576,801 | +0.64(+3.00%) |
Feb 24, 2006 | 21.47 | 21.58 | 21.25 | 21.45 | 4,061,604 | -0.02(-0.10%) |
Feb 23, 2006 | 21.54 | 21.66 | 21.41 | 21.47 | 4,024,792 | -0.02(-0.10%) |
Feb 22, 2006 | 21.67 | 21.70 | 21.48 | 21.49 | 5,562,384 | -0.12(-0.54%) |
Feb 21, 2006 | 20.99 | 21.70 | 20.91 | 21.61 | 9,505,468 | +0.77(+3.69%) |
Feb 17, 2006 | 21.18 | 21.34 | 20.80 | 20.84 | 4,881,432 | -0.34(-1.60%) |
Feb 16, 2006 | 21.25 | 21.25 | 20.98 | 21.18 | 5,223,568 | -0.02(-0.10%) |
Feb 15, 2006 | 21.40 | 21.40 | 20.78 | 21.20 | 6,352,617 | -0.21(-0.97%) |
Feb 14, 2006 | 21.30 | 21.60 | 21.27 | 21.40 | 6,083,672 | +0.10(+0.49%) |
Feb 13, 2006 | 21.39 | 21.43 | 21.13 | 21.30 | 3,920,563 | +0.02(+0.10%) |
Feb 10, 2006 | 21.82 | 21.82 | 21.28 | 21.28 | 6,147,047 | -0.40(-1.85%) |
Feb 09, 2006 | 21.65 | 21.82 | 21.40 | 21.68 | 8,885,725 | +0.47(+2.22%) |
Feb 08, 2006 | 20.92 | 21.25 | 20.55 | 21.21 | 6,936,126 | +0.44(+2.10%) |
Feb 07, 2006 | 20.64 | 20.92 | 20.43 | 20.77 | 6,115,287 | +0.10(+0.50%) |
Feb 06, 2006 | 20.99 | 21.05 | 20.64 | 20.67 | 5,285,932 | -0.11(-0.53%) |
Feb 03, 2006 | 21.02 | 21.23 | 20.78 | 20.78 | 6,811,975 | -0.17(-0.83%) |
Feb 02, 2006 | 20.97 | 21.40 | 20.84 | 20.95 | 8,611,150 | +0.04(+0.20%) |
Feb 01, 2006 | 21.20 | 21.20 | 20.70 | 20.91 | 18,166,422 | -0.91(-4.16%) |
Jan 31, 2006 | 20.64 | 22.32 | 20.64 | 21.82 | 22,738,344 | +1.91(+9.60%) |
Jan 30, 2006 | 20.19 | 20.23 | 19.86 | 19.91 | 5,715,551 | -0.09(-0.45%) |
Jan 27, 2006 | 19.74 | 20.07 | 19.73 | 20.00 | 4,960,397 | +0.30(+1.51%) |
Jan 26, 2006 | 19.53 | 19.77 | 19.51 | 19.70 | 4,009,056 | +0.32(+1.64%) |
Jan 25, 2006 | 19.71 | 19.81 | 19.26 | 19.38 | 6,867,121 | -0.25(-1.27%) |
Jan 24, 2006 | 19.57 | 19.78 | 19.49 | 19.63 | 3,829,760 | +0.28(+1.43%) |
Jan 23, 2006 | 19.24 | 19.50 | 19.22 | 19.35 | 4,613,930 | +0.29(+1.53%) |
Jan 20, 2006 | 19.53 | 19.57 | 19.06 | 19.06 | 5,997,633 | -0.41(-2.10%) |
Jan 19, 2006 | 19.40 | 19.53 | 19.29 | 19.47 | 6,235,396 | +0.09(+0.46%) |
Jan 18, 2006 | 18.29 | 19.47 | 18.29 | 19.38 | 9,469,089 | +0.83(+4.48%) |
Jan 17, 2006 | 18.67 | 18.82 | 18.39 | 18.55 | 4,768,252 | -0.01(-0.04%) |
Jan 13, 2006 | 18.76 | 19.01 | 18.49 | 18.56 | 4,693,618 | -0.20(-1.07%) |
Jan 12, 2006 | 18.67 | 18.88 | 18.41 | 18.76 | 5,413,114 | +0.22(+1.20%) |
Jan 11, 2006 | 18.25 | 18.56 | 18.23 | 18.54 | 5,004,861 | +0.39(+2.14%) |
Jan 10, 2006 | 18.32 | 18.47 | 18.09 | 18.15 | 4,352,492 | -0.12(-0.64%) |
Jan 09, 2006 | 18.09 | 18.63 | 18.09 | 18.27 | 8,647,529 | +0.22(+1.23%) |
Jan 06, 2006 | 17.82 | 18.05 | 17.65 | 18.05 | 4,944,951 | +0.52(+2.96%) |
Jan 05, 2006 | 18.01 | 18.01 | 17.49 | 17.53 | 7,435,182 | -0.43(-2.39%) |
Jan 04, 2006 | 17.05 | 18.01 | 17.04 | 17.95 | 14,321,504 | +1.07(+6.32%) |