Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.38 | 25.94 | 24.62 | 25.12 | 8,119,892 | -0.46(-1.78%) |
Mar 30, 2006 | 25.18 | 26.17 | 24.96 | 25.58 | 11,643,605 | +1.72(+7.22%) |
Mar 29, 2006 | 23.31 | 23.94 | 23.11 | 23.86 | 4,064,115 | +0.62(+2.67%) |
Mar 28, 2006 | 22.80 | 23.25 | 22.69 | 23.24 | 3,724,806 | +0.71(+3.14%) |
Mar 27, 2006 | 22.21 | 22.64 | 22.02 | 22.53 | 3,200,614 | +0.26(+1.16%) |
Mar 24, 2006 | 21.92 | 22.51 | 21.86 | 22.27 | 2,860,119 | +0.31(+1.43%) |
Mar 23, 2006 | 21.37 | 22.04 | 21.31 | 21.96 | 3,202,408 | +0.72(+3.41%) |
Mar 22, 2006 | 21.10 | 21.66 | 20.89 | 21.23 | 3,187,397 | +0.36(+1.73%) |
Mar 21, 2006 | 20.67 | 21.64 | 20.45 | 20.87 | 5,139,159 | +0.22(+1.07%) |
Mar 20, 2006 | 21.79 | 21.96 | 20.60 | 20.65 | 4,238,052 | -1.12(-5.13%) |
Mar 17, 2006 | 22.64 | 23.21 | 21.67 | 21.77 | 5,286,966 | -0.35(-1.60%) |
Mar 16, 2006 | 22.13 | 22.38 | 21.47 | 22.12 | 4,560,559 | -0.03(-0.14%) |
Mar 15, 2006 | 22.40 | 22.46 | 21.77 | 22.15 | 4,790,684 | -0.35(-1.54%) |
Mar 14, 2006 | 21.70 | 22.55 | 21.22 | 22.50 | 4,853,745 | +1.00(+4.64%) |
Mar 13, 2006 | 20.71 | 21.71 | 20.56 | 21.50 | 5,072,039 | +1.01(+4.95%) |
Mar 10, 2006 | 20.52 | 21.00 | 20.19 | 20.49 | 2,953,075 | -0.13(-0.65%) |
Mar 09, 2006 | 21.10 | 21.17 | 20.36 | 20.62 | 3,744,763 | -0.23(-1.09%) |
Mar 08, 2006 | 20.47 | 21.11 | 20.13 | 20.85 | 5,525,473 | +0.15(+0.72%) |
Mar 07, 2006 | 20.77 | 20.92 | 20.30 | 20.70 | 5,265,894 | -0.13(-0.64%) |
Mar 06, 2006 | 22.03 | 22.11 | 20.83 | 20.83 | 3,961,883 | -1.34(-6.03%) |
Mar 03, 2006 | 22.00 | 22.60 | 21.91 | 22.17 | 4,034,630 | -0.02(-0.07%) |
Mar 02, 2006 | 22.55 | 22.69 | 22.01 | 22.18 | 5,307,954 | -0.20(-0.91%) |
Mar 01, 2006 | 21.88 | 22.43 | 21.74 | 22.39 | 4,429,589 | +0.73(+3.38%) |
Feb 28, 2006 | 21.46 | 21.77 | 20.96 | 21.66 | 5,440,518 | +0.20(+0.92%) |
Feb 27, 2006 | 22.43 | 22.53 | 21.37 | 21.46 | 6,298,667 | -1.07(-4.75%) |
Feb 24, 2006 | 22.95 | 23.07 | 22.41 | 22.53 | 4,171,934 | -0.11(-0.49%) |
Feb 23, 2006 | 22.94 | 23.18 | 22.40 | 22.64 | 6,515,485 | -0.39(-1.67%) |
Feb 22, 2006 | 23.34 | 23.35 | 22.65 | 23.02 | 4,827,930 | -0.60(-2.53%) |
Feb 21, 2006 | 23.41 | 23.75 | 23.16 | 23.62 | 5,756,271 | +0.85(+3.73%) |
Feb 17, 2006 | 23.50 | 23.70 | 22.55 | 22.77 | 5,917,744 | -0.43(-1.86%) |
Feb 16, 2006 | 23.19 | 23.47 | 22.81 | 23.21 | 7,550,987 | +0.05(+0.24%) |
Feb 15, 2006 | 23.85 | 24.33 | 22.80 | 23.15 | 8,302,962 | -0.79(-3.28%) |
Feb 14, 2006 | 24.41 | 24.72 | 23.76 | 23.94 | 5,792,669 | -1.12(-4.49%) |
Feb 13, 2006 | 25.03 | 25.64 | 24.72 | 25.06 | 4,222,649 | -0.07(-0.28%) |
Feb 10, 2006 | 25.38 | 25.62 | 24.27 | 25.13 | 5,739,731 | -0.20(-0.81%) |
Feb 09, 2006 | 26.52 | 26.92 | 25.26 | 25.34 | 3,977,116 | -1.11(-4.19%) |
Feb 08, 2006 | 26.53 | 26.68 | 25.74 | 26.44 | 5,290,243 | +0.00(+0.00%) |
Feb 07, 2006 | 28.04 | 28.28 | 26.22 | 26.44 | 7,300,863 | -2.44(-8.46%) |
Feb 06, 2006 | 28.50 | 29.31 | 28.33 | 28.89 | 2,385,436 | +0.82(+2.91%) |
Feb 03, 2006 | 28.50 | 28.83 | 27.92 | 28.07 | 2,799,924 | -0.42(-1.49%) |
Feb 02, 2006 | 28.66 | 29.30 | 27.91 | 28.50 | 3,236,292 | -0.28(-0.96%) |
Feb 01, 2006 | 29.62 | 30.16 | 28.68 | 28.77 | 3,749,560 | -0.80(-2.71%) |
Jan 31, 2006 | 29.75 | 29.75 | 29.15 | 29.57 | 2,369,288 | -0.18(-0.61%) |
Jan 30, 2006 | 29.40 | 30.09 | 29.37 | 29.75 | 2,330,195 | +0.58(+1.99%) |
Jan 27, 2006 | 28.75 | 29.80 | 28.65 | 29.17 | 3,281,365 | +0.42(+1.48%) |
Jan 26, 2006 | 28.61 | 28.76 | 27.59 | 28.75 | 5,092,179 | +0.09(+0.33%) |
Jan 25, 2006 | 29.75 | 29.79 | 28.50 | 28.65 | 3,287,576 | -1.02(-3.44%) |
Jan 24, 2006 | 30.09 | 30.22 | 29.56 | 29.68 | 2,619,759 | -0.46(-1.51%) |
Jan 23, 2006 | 29.53 | 30.19 | 29.09 | 30.13 | 4,649,659 | +0.68(+2.30%) |
Jan 20, 2006 | 29.91 | 30.26 | 28.98 | 29.45 | 4,655,099 | -0.21(-0.72%) |
Jan 19, 2006 | 28.38 | 29.87 | 28.34 | 29.67 | 4,811,230 | +1.11(+3.88%) |
Jan 18, 2006 | 29.03 | 29.16 | 28.16 | 28.56 | 2,985,515 | -0.46(-1.60%) |
Jan 17, 2006 | 28.84 | 29.29 | 28.78 | 29.02 | 3,293,332 | +0.58(+2.05%) |
Jan 13, 2006 | 27.98 | 28.64 | 27.63 | 28.44 | 3,274,075 | +0.36(+1.29%) |
Jan 12, 2006 | 27.63 | 28.80 | 27.51 | 28.08 | 7,295,548 | +0.56(+2.03%) |
Jan 11, 2006 | 26.93 | 27.63 | 26.33 | 27.52 | 3,774,609 | +0.52(+1.92%) |
Jan 10, 2006 | 26.72 | 27.19 | 26.66 | 27.00 | 2,455,960 | +0.23(+0.85%) |
Jan 09, 2006 | 27.16 | 27.20 | 26.24 | 26.77 | 3,124,863 | -0.28(-1.05%) |
Jan 06, 2006 | 27.14 | 27.44 | 26.96 | 27.06 | 4,153,396 | +0.13(+0.50%) |
Jan 05, 2006 | 27.55 | 27.58 | 26.75 | 26.92 | 5,268,145 | -0.75(-2.73%) |
Jan 04, 2006 | 26.88 | 27.73 | 26.56 | 27.68 | 4,357,349 | +0.76(+2.83%) |