Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.34 | 22.41 | 21.68 | 22.24 | 7,738,993 | -0.17(-0.74%) |
Mar 30, 2006 | 22.72 | 22.80 | 22.16 | 22.41 | 5,476,889 | -0.29(-1.28%) |
Mar 29, 2006 | 22.94 | 22.94 | 22.01 | 22.70 | 8,803,932 | -0.13(-0.55%) |
Mar 28, 2006 | 23.25 | 23.25 | 22.63 | 22.82 | 4,180,778 | -0.33(-1.43%) |
Mar 27, 2006 | 23.07 | 23.30 | 22.97 | 23.15 | 3,171,212 | -0.08(-0.34%) |
Mar 24, 2006 | 23.13 | 23.28 | 22.64 | 23.23 | 4,224,047 | +0.30(+1.30%) |
Mar 23, 2006 | 23.30 | 23.30 | 22.73 | 22.94 | 5,479,763 | -0.36(-1.56%) |
Mar 22, 2006 | 23.02 | 23.30 | 22.92 | 23.30 | 4,058,988 | +0.21(+0.92%) |
Mar 21, 2006 | 23.27 | 23.32 | 22.87 | 23.09 | 5,352,679 | -0.05(-0.20%) |
Mar 20, 2006 | 23.40 | 23.46 | 23.04 | 23.13 | 6,593,568 | -0.17(-0.74%) |
Mar 17, 2006 | 23.07 | 23.39 | 23.00 | 23.31 | 9,131,628 | +0.42(+1.82%) |
Mar 16, 2006 | 22.61 | 23.11 | 22.51 | 22.89 | 5,983,411 | +0.38(+1.70%) |
Mar 15, 2006 | 22.80 | 23.00 | 22.24 | 22.51 | 8,870,954 | -0.26(-1.16%) |
Mar 14, 2006 | 22.18 | 22.78 | 21.96 | 22.77 | 7,963,963 | +0.66(+2.99%) |
Mar 13, 2006 | 21.32 | 22.32 | 21.30 | 22.11 | 8,418,139 | +0.81(+3.82%) |
Mar 10, 2006 | 21.28 | 21.37 | 21.07 | 21.30 | 3,438,392 | +0.00(+0.00%) |
Mar 09, 2006 | 20.87 | 21.40 | 20.86 | 21.30 | 4,624,969 | +0.43(+2.06%) |
Mar 08, 2006 | 20.95 | 21.18 | 20.70 | 20.87 | 5,476,889 | -0.11(-0.50%) |
Mar 07, 2006 | 21.21 | 21.22 | 20.66 | 20.97 | 6,220,485 | -0.18(-0.84%) |
Mar 06, 2006 | 21.38 | 21.55 | 20.93 | 21.15 | 5,138,451 | -0.18(-0.84%) |
Mar 03, 2006 | 21.12 | 21.42 | 20.89 | 21.33 | 5,003,196 | +0.22(+1.03%) |
Mar 02, 2006 | 20.36 | 21.27 | 20.33 | 21.11 | 6,124,415 | +0.49(+2.37%) |
Mar 01, 2006 | 20.97 | 21.22 | 20.60 | 20.62 | 5,220,753 | -0.34(-1.64%) |
Feb 28, 2006 | 21.08 | 21.09 | 20.65 | 20.97 | 5,775,689 | -0.11(-0.53%) |
Feb 27, 2006 | 20.68 | 21.20 | 20.68 | 21.08 | 7,940,513 | +0.61(+3.00%) |
Feb 24, 2006 | 20.49 | 20.59 | 20.28 | 20.46 | 4,256,575 | -0.02(-0.10%) |
Feb 23, 2006 | 20.56 | 20.67 | 20.43 | 20.48 | 4,217,996 | -0.02(-0.10%) |
Feb 22, 2006 | 20.68 | 20.71 | 20.50 | 20.50 | 5,829,397 | -0.11(-0.55%) |
Feb 21, 2006 | 20.03 | 20.70 | 19.95 | 20.62 | 9,961,762 | +0.73(+3.69%) |
Feb 17, 2006 | 20.21 | 20.36 | 19.84 | 19.88 | 5,115,757 | -0.32(-1.60%) |
Feb 16, 2006 | 20.27 | 20.27 | 20.01 | 20.21 | 5,474,317 | -0.02(-0.10%) |
Feb 15, 2006 | 20.42 | 20.42 | 19.83 | 20.23 | 6,657,565 | -0.20(-0.97%) |
Feb 14, 2006 | 20.33 | 20.61 | 20.29 | 20.42 | 6,375,709 | +0.10(+0.49%) |
Feb 13, 2006 | 20.41 | 20.44 | 20.16 | 20.33 | 4,108,763 | +0.02(+0.10%) |
Feb 10, 2006 | 20.82 | 20.82 | 20.31 | 20.31 | 6,442,126 | -0.38(-1.85%) |
Feb 09, 2006 | 20.66 | 20.82 | 20.42 | 20.69 | 9,312,270 | +0.45(+2.22%) |
Feb 08, 2006 | 19.96 | 20.28 | 19.60 | 20.24 | 7,269,083 | +0.42(+2.10%) |
Feb 07, 2006 | 19.70 | 19.96 | 19.50 | 19.82 | 6,408,842 | +0.10(+0.50%) |
Feb 06, 2006 | 20.03 | 20.09 | 19.69 | 19.72 | 5,539,675 | -0.11(-0.53%) |
Feb 03, 2006 | 20.06 | 20.26 | 19.83 | 19.83 | 7,138,973 | -0.17(-0.83%) |
Feb 02, 2006 | 20.01 | 20.42 | 19.89 | 19.99 | 9,024,514 | +0.04(+0.20%) |
Feb 01, 2006 | 20.23 | 20.23 | 19.75 | 19.95 | 19,038,472 | -0.87(-4.16%) |
Jan 31, 2006 | 19.70 | 21.30 | 19.70 | 20.82 | 23,829,860 | +1.82(+9.60%) |
Jan 30, 2006 | 19.27 | 19.30 | 18.95 | 19.00 | 5,989,917 | -0.09(-0.45%) |
Jan 27, 2006 | 18.84 | 19.15 | 18.82 | 19.08 | 5,198,513 | +0.28(+1.51%) |
Jan 26, 2006 | 18.64 | 18.86 | 18.61 | 18.80 | 4,201,505 | +0.30(+1.64%) |
Jan 25, 2006 | 18.80 | 18.90 | 18.38 | 18.49 | 7,196,766 | -0.24(-1.27%) |
Jan 24, 2006 | 18.67 | 18.88 | 18.59 | 18.73 | 4,013,601 | +0.26(+1.43%) |
Jan 23, 2006 | 18.36 | 18.61 | 18.34 | 18.47 | 4,835,415 | +0.28(+1.53%) |
Jan 20, 2006 | 18.64 | 18.67 | 18.18 | 18.19 | 6,285,540 | -0.39(-2.10%) |
Jan 19, 2006 | 18.51 | 18.64 | 18.41 | 18.58 | 6,534,716 | +0.09(+0.47%) |
Jan 18, 2006 | 17.45 | 18.57 | 17.45 | 18.49 | 9,923,637 | +0.79(+4.48%) |
Jan 17, 2006 | 17.81 | 17.96 | 17.55 | 17.70 | 4,997,145 | -0.01(-0.04%) |
Jan 13, 2006 | 17.90 | 18.14 | 17.64 | 17.71 | 4,918,927 | -0.19(-1.07%) |
Jan 12, 2006 | 17.81 | 18.01 | 17.56 | 17.90 | 5,672,962 | +0.21(+1.20%) |
Jan 11, 2006 | 17.42 | 17.71 | 17.39 | 17.69 | 5,245,111 | +0.37(+2.14%) |
Jan 10, 2006 | 17.48 | 17.63 | 17.26 | 17.32 | 4,561,426 | -0.11(-0.64%) |
Jan 09, 2006 | 17.26 | 17.78 | 17.26 | 17.43 | 9,062,639 | +0.21(+1.23%) |
Jan 06, 2006 | 17.00 | 17.22 | 16.84 | 17.22 | 5,182,325 | +0.50(+2.96%) |
Jan 05, 2006 | 17.19 | 17.19 | 16.69 | 16.72 | 7,792,096 | -0.41(-2.39%) |
Jan 04, 2006 | 16.27 | 17.19 | 16.26 | 17.13 | 15,008,985 | +1.02(+6.32%) |