Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.49 | 27.09 | 25.71 | 26.23 | 7,776,967 | -0.48(-1.78%) |
Mar 30, 2006 | 26.29 | 27.32 | 26.06 | 26.71 | 11,151,864 | +1.80(+7.22%) |
Mar 29, 2006 | 24.34 | 25.00 | 24.13 | 24.91 | 3,892,476 | +0.65(+2.67%) |
Mar 28, 2006 | 23.81 | 24.28 | 23.70 | 24.26 | 3,567,497 | +0.74(+3.14%) |
Mar 27, 2006 | 23.19 | 23.64 | 22.99 | 23.52 | 3,065,444 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.51 | 22.83 | 23.25 | 2,739,328 | +0.33(+1.43%) |
Mar 23, 2006 | 22.32 | 23.01 | 22.25 | 22.92 | 3,067,162 | +0.76(+3.41%) |
Mar 22, 2006 | 22.03 | 22.61 | 21.82 | 22.17 | 3,052,785 | +0.38(+1.73%) |
Mar 21, 2006 | 21.59 | 22.60 | 21.35 | 21.79 | 4,922,118 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,059,067 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.23 | 22.63 | 22.73 | 5,063,683 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.37 | 22.41 | 23.10 | 4,367,954 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.45 | 22.73 | 23.13 | 4,588,360 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.54 | 22.16 | 23.49 | 4,648,758 | +1.04(+4.64%) |
Mar 13, 2006 | 21.62 | 22.67 | 21.46 | 22.45 | 4,857,833 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.93 | 21.09 | 21.39 | 2,828,358 | -0.14(-0.65%) |
Mar 09, 2006 | 22.03 | 22.10 | 21.26 | 21.53 | 3,586,611 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.05 | 21.02 | 21.77 | 5,292,117 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.84 | 21.20 | 21.61 | 5,043,501 | -0.14(-0.64%) |
Mar 06, 2006 | 23.01 | 23.08 | 21.75 | 21.75 | 3,794,562 | -1.40(-6.03%) |
Mar 03, 2006 | 22.97 | 23.60 | 22.87 | 23.15 | 3,864,236 | -0.02(-0.07%) |
Mar 02, 2006 | 23.54 | 23.69 | 22.98 | 23.16 | 5,083,785 | -0.21(-0.91%) |
Mar 01, 2006 | 22.85 | 23.42 | 22.70 | 23.38 | 4,242,516 | +0.76(+3.38%) |
Feb 28, 2006 | 22.41 | 22.73 | 21.88 | 22.61 | 5,210,750 | +0.21(+0.92%) |
Feb 27, 2006 | 23.42 | 23.52 | 22.32 | 22.41 | 6,032,657 | -1.12(-4.75%) |
Feb 24, 2006 | 23.96 | 24.09 | 23.40 | 23.52 | 3,995,741 | -0.11(-0.49%) |
Feb 23, 2006 | 23.95 | 24.20 | 23.39 | 23.64 | 6,240,318 | -0.40(-1.67%) |
Feb 22, 2006 | 24.37 | 24.38 | 23.65 | 24.04 | 4,624,033 | -0.62(-2.53%) |
Feb 21, 2006 | 24.44 | 24.80 | 24.18 | 24.66 | 5,513,168 | +0.89(+3.73%) |
Feb 17, 2006 | 24.54 | 24.75 | 23.54 | 23.78 | 5,667,821 | -0.45(-1.86%) |
Feb 16, 2006 | 24.21 | 24.51 | 23.82 | 24.23 | 7,232,088 | +0.06(+0.24%) |
Feb 15, 2006 | 24.90 | 25.40 | 23.81 | 24.17 | 7,952,305 | -0.82(-3.28%) |
Feb 14, 2006 | 25.48 | 25.81 | 24.81 | 24.99 | 5,548,028 | -1.17(-4.49%) |
Feb 13, 2006 | 26.13 | 26.77 | 25.81 | 26.17 | 4,044,315 | -0.07(-0.28%) |
Feb 10, 2006 | 26.49 | 26.75 | 25.34 | 26.24 | 5,497,326 | -0.21(-0.81%) |
Feb 09, 2006 | 27.68 | 28.11 | 26.37 | 26.45 | 3,809,152 | -1.16(-4.19%) |
Feb 08, 2006 | 27.70 | 27.86 | 26.88 | 27.61 | 5,066,821 | +0.00(+0.00%) |
Feb 07, 2006 | 29.28 | 29.52 | 27.37 | 27.61 | 6,992,527 | -2.55(-8.46%) |
Feb 06, 2006 | 29.75 | 30.61 | 29.58 | 30.16 | 2,284,693 | +0.85(+2.91%) |
Feb 03, 2006 | 29.75 | 30.10 | 29.15 | 29.31 | 2,681,676 | -0.44(-1.49%) |
Feb 02, 2006 | 29.92 | 30.59 | 29.14 | 29.75 | 3,099,614 | -0.29(-0.96%) |
Feb 01, 2006 | 30.93 | 31.49 | 29.94 | 30.04 | 3,591,206 | -0.84(-2.71%) |
Jan 31, 2006 | 31.07 | 31.07 | 30.43 | 30.88 | 2,269,227 | -0.19(-0.61%) |
Jan 30, 2006 | 30.70 | 31.42 | 30.66 | 31.07 | 2,231,785 | +0.61(+1.99%) |
Jan 27, 2006 | 30.02 | 31.11 | 29.91 | 30.46 | 3,142,784 | +0.44(+1.48%) |
Jan 26, 2006 | 29.88 | 30.03 | 28.81 | 30.02 | 4,877,122 | +0.10(+0.33%) |
Jan 25, 2006 | 31.07 | 31.11 | 29.75 | 29.92 | 3,148,732 | -1.07(-3.44%) |
Jan 24, 2006 | 31.42 | 31.55 | 30.86 | 30.98 | 2,509,119 | -0.48(-1.51%) |
Jan 23, 2006 | 30.84 | 31.53 | 30.37 | 31.46 | 4,453,291 | +0.71(+2.30%) |
Jan 20, 2006 | 31.23 | 31.59 | 30.25 | 30.75 | 4,458,501 | -0.22(-0.72%) |
Jan 19, 2006 | 29.63 | 31.19 | 29.59 | 30.98 | 4,608,038 | +1.16(+3.88%) |
Jan 18, 2006 | 30.31 | 30.44 | 29.40 | 29.82 | 2,859,428 | -0.48(-1.60%) |
Jan 17, 2006 | 30.11 | 30.58 | 30.05 | 30.30 | 3,154,246 | +0.61(+2.05%) |
Jan 13, 2006 | 29.21 | 29.90 | 28.85 | 29.70 | 3,135,802 | +0.38(+1.29%) |
Jan 12, 2006 | 28.85 | 30.07 | 28.73 | 29.32 | 6,987,437 | +0.58(+2.03%) |
Jan 11, 2006 | 28.12 | 28.85 | 27.50 | 28.73 | 3,615,197 | +0.54(+1.92%) |
Jan 10, 2006 | 27.90 | 28.39 | 27.84 | 28.19 | 2,352,238 | +0.24(+0.85%) |
Jan 09, 2006 | 28.36 | 28.40 | 27.40 | 27.95 | 2,992,891 | -0.30(-1.05%) |
Jan 06, 2006 | 28.34 | 28.65 | 28.14 | 28.25 | 3,977,987 | +0.14(+0.50%) |
Jan 05, 2006 | 28.77 | 28.79 | 27.93 | 28.11 | 5,045,657 | -0.79(-2.73%) |
Jan 04, 2006 | 28.07 | 28.95 | 27.73 | 28.90 | 4,173,326 | +0.80(+2.83%) |