Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.78 | 22.85 | 22.40 | 22.64 | 7,786,703 | +0.06(+0.28%) |
Mar 30, 2006 | 22.49 | 23.15 | 22.26 | 22.57 | 7,371,247 | +0.33(+1.50%) |
Mar 29, 2006 | 21.71 | 22.27 | 21.71 | 22.24 | 8,081,087 | +0.79(+3.70%) |
Mar 28, 2006 | 21.53 | 22.26 | 21.45 | 21.45 | 13,225,923 | -1.05(-4.66%) |
Mar 27, 2006 | 22.53 | 22.79 | 22.25 | 22.49 | 7,037,506 | -0.35(-1.54%) |
Mar 24, 2006 | 22.75 | 22.99 | 22.63 | 22.85 | 4,289,393 | +0.22(+0.95%) |
Mar 23, 2006 | 23.12 | 23.17 | 22.41 | 22.63 | 5,835,438 | -0.28(-1.24%) |
Mar 22, 2006 | 22.52 | 22.94 | 22.52 | 22.91 | 2,676,282 | +0.41(+1.84%) |
Mar 21, 2006 | 23.21 | 23.21 | 22.48 | 22.50 | 6,718,943 | -0.82(-3.50%) |
Mar 20, 2006 | 23.48 | 23.64 | 23.08 | 23.32 | 3,247,577 | -0.13(-0.56%) |
Mar 17, 2006 | 23.58 | 23.65 | 23.23 | 23.45 | 5,031,707 | -0.21(-0.89%) |
Mar 16, 2006 | 23.84 | 23.94 | 23.44 | 23.66 | 6,856,428 | -0.02(-0.10%) |
Mar 15, 2006 | 23.32 | 23.71 | 23.20 | 23.68 | 7,604,390 | +0.56(+2.43%) |
Mar 14, 2006 | 22.39 | 23.13 | 22.29 | 23.12 | 6,245,423 | +0.71(+3.16%) |
Mar 13, 2006 | 22.51 | 22.78 | 22.24 | 22.41 | 6,039,107 | +0.03(+0.13%) |
Mar 10, 2006 | 21.84 | 22.56 | 19.37 | 22.38 | 7,243,999 | +0.60(+2.76%) |
Mar 09, 2006 | 22.66 | 22.81 | 21.68 | 21.78 | 7,417,311 | -0.57(-2.56%) |
Mar 08, 2006 | 22.25 | 22.49 | 21.55 | 22.35 | 13,801,808 | -0.33(-1.45%) |
Mar 07, 2006 | 22.96 | 22.99 | 22.24 | 22.68 | 10,832,024 | -0.86(-3.64%) |
Mar 06, 2006 | 24.31 | 24.41 | 23.38 | 23.54 | 5,724,250 | -0.80(-3.31%) |
Mar 03, 2006 | 24.06 | 24.47 | 24.01 | 24.34 | 4,330,515 | -0.10(-0.42%) |
Mar 02, 2006 | 24.34 | 24.47 | 24.12 | 24.44 | 3,768,044 | +0.14(+0.56%) |
Mar 01, 2006 | 23.58 | 24.48 | 23.55 | 24.31 | 4,207,502 | +0.96(+4.10%) |
Feb 28, 2006 | 23.70 | 23.80 | 23.23 | 23.35 | 4,192,500 | -0.35(-1.48%) |
Feb 27, 2006 | 24.02 | 24.05 | 23.66 | 23.70 | 3,852,053 | -0.21(-0.88%) |
Feb 24, 2006 | 23.79 | 24.01 | 23.74 | 23.91 | 2,542,326 | +0.16(+0.67%) |
Feb 23, 2006 | 23.75 | 23.79 | 23.41 | 23.75 | 4,850,099 | +0.14(+0.60%) |
Feb 22, 2006 | 23.56 | 23.87 | 23.46 | 23.61 | 3,213,868 | +0.16(+0.68%) |
Feb 21, 2006 | 24.21 | 24.25 | 23.36 | 23.45 | 5,235,728 | -0.40(-1.69%) |
Feb 17, 2006 | 24.36 | 24.36 | 23.71 | 23.85 | 4,197,795 | -0.06(-0.24%) |
Feb 16, 2006 | 23.34 | 23.94 | 22.92 | 23.91 | 8,160,507 | +1.08(+4.71%) |
Feb 15, 2006 | 22.53 | 22.98 | 22.44 | 22.83 | 7,184,875 | +0.36(+1.61%) |
Feb 14, 2006 | 21.93 | 22.51 | 21.87 | 22.47 | 5,017,058 | +0.50(+2.27%) |
Feb 13, 2006 | 22.31 | 22.49 | 21.83 | 21.97 | 4,715,791 | -0.41(-1.82%) |
Feb 10, 2006 | 23.02 | 23.02 | 22.22 | 22.38 | 5,067,710 | -0.04(-0.18%) |
Feb 09, 2006 | 22.32 | 22.69 | 22.28 | 22.42 | 6,715,060 | +0.04(+0.18%) |
Feb 08, 2006 | 22.61 | 22.61 | 21.90 | 22.38 | 6,259,189 | +0.25(+1.13%) |
Feb 07, 2006 | 22.75 | 22.78 | 22.02 | 22.13 | 4,480,531 | -0.93(-4.05%) |
Feb 06, 2006 | 22.69 | 23.07 | 22.69 | 23.07 | 3,609,380 | +0.62(+2.75%) |
Feb 03, 2006 | 21.96 | 22.75 | 21.76 | 22.45 | 9,917,634 | -0.13(-0.58%) |
Feb 02, 2006 | 23.36 | 23.36 | 22.36 | 22.58 | 7,696,517 | -0.57(-2.47%) |
Feb 01, 2006 | 23.42 | 23.42 | 23.08 | 23.15 | 5,224,786 | -0.27(-1.16%) |
Jan 31, 2006 | 23.12 | 23.51 | 22.89 | 23.42 | 4,338,634 | +0.25(+1.10%) |
Jan 30, 2006 | 22.90 | 23.22 | 22.66 | 23.17 | 3,470,307 | +0.29(+1.26%) |
Jan 27, 2006 | 23.26 | 23.46 | 22.72 | 22.88 | 7,855,357 | -0.18(-0.79%) |
Jan 26, 2006 | 22.45 | 23.19 | 22.43 | 23.06 | 6,001,162 | +0.82(+3.69%) |
Jan 25, 2006 | 22.69 | 22.72 | 22.04 | 22.24 | 4,416,289 | -0.20(-0.88%) |
Jan 24, 2006 | 22.34 | 22.49 | 22.24 | 22.44 | 5,474,518 | +0.62(+2.83%) |
Jan 23, 2006 | 21.62 | 21.82 | 21.34 | 21.82 | 4,658,608 | +0.49(+2.31%) |
Jan 20, 2006 | 21.92 | 21.93 | 21.26 | 21.33 | 5,638,476 | -0.39(-1.77%) |
Jan 19, 2006 | 21.09 | 21.75 | 21.04 | 21.71 | 6,143,588 | +1.00(+4.84%) |
Jan 18, 2006 | 20.52 | 20.78 | 20.47 | 20.71 | 3,488,485 | -0.30(-1.43%) |
Jan 17, 2006 | 21.50 | 21.64 | 20.77 | 21.01 | 5,022,706 | -0.35(-1.64%) |
Jan 13, 2006 | 21.25 | 21.38 | 21.14 | 21.36 | 3,404,653 | +0.09(+0.43%) |
Jan 12, 2006 | 21.59 | 21.81 | 21.13 | 21.27 | 3,661,797 | +0.09(+0.43%) |
Jan 11, 2006 | 21.07 | 21.25 | 20.96 | 21.18 | 2,810,413 | +0.25(+1.19%) |
Jan 10, 2006 | 20.64 | 20.96 | 20.55 | 20.93 | 3,863,877 | -0.26(-1.23%) |
Jan 09, 2006 | 20.98 | 21.22 | 20.83 | 21.19 | 3,917,883 | +0.42(+2.02%) |
Jan 06, 2006 | 20.64 | 20.85 | 20.58 | 20.77 | 4,783,563 | +0.43(+2.12%) |
Jan 05, 2006 | 20.39 | 20.39 | 20.21 | 20.34 | 4,175,381 | +0.09(+0.42%) |
Jan 04, 2006 | 19.94 | 20.34 | 19.89 | 20.26 | 5,574,764 | +0.52(+2.64%) |