Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 26.49 | 27.08 | 25.70 | 26.22 | 7,779,003 | -0.48(-1.78%) |
Mar 30, 2006 | 26.28 | 27.32 | 26.05 | 26.70 | 11,154,783 | +1.80(+7.22%) |
Mar 29, 2006 | 24.33 | 24.99 | 24.12 | 24.90 | 3,893,495 | +0.65(+2.67%) |
Mar 28, 2006 | 23.80 | 24.27 | 23.69 | 24.26 | 3,568,431 | +0.74(+3.14%) |
Mar 27, 2006 | 23.18 | 23.63 | 22.98 | 23.52 | 3,066,246 | +0.27(+1.16%) |
Mar 24, 2006 | 22.89 | 23.50 | 22.82 | 23.25 | 2,740,045 | +0.33(+1.43%) |
Mar 23, 2006 | 22.31 | 23.01 | 22.24 | 22.92 | 3,067,964 | +0.75(+3.41%) |
Mar 22, 2006 | 22.02 | 22.61 | 21.81 | 22.16 | 3,053,584 | +0.38(+1.73%) |
Mar 21, 2006 | 21.58 | 22.59 | 21.34 | 21.79 | 4,923,407 | +0.23(+1.07%) |
Mar 20, 2006 | 22.75 | 22.93 | 21.50 | 21.56 | 4,060,130 | -1.17(-5.13%) |
Mar 17, 2006 | 23.63 | 24.22 | 22.62 | 22.72 | 5,065,008 | -0.37(-1.60%) |
Mar 16, 2006 | 23.10 | 23.36 | 22.41 | 23.09 | 4,369,098 | -0.03(-0.14%) |
Mar 15, 2006 | 23.39 | 23.44 | 22.73 | 23.12 | 4,589,561 | -0.36(-1.54%) |
Mar 14, 2006 | 22.65 | 23.53 | 22.15 | 23.48 | 4,649,975 | +1.04(+4.64%) |
Mar 13, 2006 | 21.61 | 22.66 | 21.46 | 22.44 | 4,859,105 | +1.06(+4.95%) |
Mar 10, 2006 | 21.42 | 21.92 | 21.08 | 21.38 | 2,829,099 | -0.14(-0.65%) |
Mar 09, 2006 | 22.02 | 22.10 | 21.25 | 21.52 | 3,587,550 | -0.24(-1.09%) |
Mar 08, 2006 | 21.37 | 22.04 | 21.01 | 21.76 | 5,293,503 | +0.16(+0.72%) |
Mar 07, 2006 | 21.68 | 21.83 | 21.19 | 21.60 | 5,044,822 | -0.14(-0.64%) |
Mar 06, 2006 | 23.00 | 23.07 | 21.74 | 21.74 | 3,795,555 | -1.39(-6.03%) |
Mar 03, 2006 | 22.97 | 23.59 | 22.87 | 23.14 | 3,865,248 | -0.02(-0.07%) |
Mar 02, 2006 | 23.53 | 23.68 | 22.98 | 23.16 | 5,085,116 | -0.21(-0.91%) |
Mar 01, 2006 | 22.84 | 23.41 | 22.70 | 23.37 | 4,243,626 | +0.76(+3.38%) |
Feb 28, 2006 | 22.40 | 22.73 | 21.88 | 22.61 | 5,212,114 | +0.21(+0.92%) |
Feb 27, 2006 | 23.41 | 23.52 | 22.31 | 22.40 | 6,034,236 | -1.12(-4.75%) |
Feb 24, 2006 | 23.95 | 24.08 | 23.39 | 23.52 | 3,996,787 | -0.11(-0.49%) |
Feb 23, 2006 | 23.94 | 24.20 | 23.39 | 23.63 | 6,241,952 | -0.40(-1.67%) |
Feb 22, 2006 | 24.36 | 24.37 | 23.64 | 24.03 | 4,625,244 | -0.62(-2.53%) |
Feb 21, 2006 | 24.44 | 24.79 | 24.17 | 24.66 | 5,514,611 | +0.89(+3.73%) |
Feb 17, 2006 | 24.53 | 24.74 | 23.53 | 23.77 | 5,669,305 | -0.45(-1.86%) |
Feb 16, 2006 | 24.21 | 24.50 | 23.81 | 24.22 | 7,233,982 | +0.06(+0.24%) |
Feb 15, 2006 | 24.90 | 25.40 | 23.80 | 24.16 | 7,954,387 | -0.82(-3.28%) |
Feb 14, 2006 | 25.48 | 25.81 | 24.80 | 24.99 | 5,549,481 | -1.17(-4.49%) |
Feb 13, 2006 | 26.13 | 26.77 | 25.81 | 26.16 | 4,045,373 | -0.07(-0.28%) |
Feb 10, 2006 | 26.49 | 26.74 | 25.34 | 26.23 | 5,498,766 | -0.21(-0.81%) |
Feb 09, 2006 | 27.68 | 28.10 | 26.36 | 26.45 | 3,810,149 | -1.16(-4.19%) |
Feb 08, 2006 | 27.69 | 27.85 | 26.87 | 27.60 | 5,068,148 | +0.00(+0.00%) |
Feb 07, 2006 | 29.27 | 29.52 | 27.37 | 27.60 | 6,994,358 | -2.55(-8.46%) |
Feb 06, 2006 | 29.74 | 30.60 | 29.57 | 30.16 | 2,285,291 | +0.85(+2.91%) |
Feb 03, 2006 | 29.74 | 30.09 | 29.15 | 29.30 | 2,682,378 | -0.44(-1.49%) |
Feb 02, 2006 | 29.92 | 30.58 | 29.13 | 29.74 | 3,100,426 | -0.29(-0.96%) |
Feb 01, 2006 | 30.92 | 31.48 | 29.93 | 30.03 | 3,592,146 | -0.84(-2.71%) |
Jan 31, 2006 | 31.06 | 31.06 | 30.43 | 30.87 | 2,269,821 | -0.19(-0.61%) |
Jan 30, 2006 | 30.69 | 31.41 | 30.66 | 31.06 | 2,232,369 | +0.61(+1.99%) |
Jan 27, 2006 | 30.01 | 31.11 | 29.90 | 30.45 | 3,143,607 | +0.44(+1.48%) |
Jan 26, 2006 | 29.87 | 30.02 | 28.80 | 30.01 | 4,878,399 | +0.10(+0.33%) |
Jan 25, 2006 | 31.06 | 31.10 | 29.74 | 29.91 | 3,149,557 | -1.07(-3.44%) |
Jan 24, 2006 | 31.41 | 31.54 | 30.85 | 30.98 | 2,509,776 | -0.48(-1.51%) |
Jan 23, 2006 | 30.83 | 31.52 | 30.36 | 31.45 | 4,454,457 | +0.71(+2.30%) |
Jan 20, 2006 | 31.22 | 31.58 | 30.25 | 30.75 | 4,459,668 | -0.22(-0.72%) |
Jan 19, 2006 | 29.62 | 31.18 | 29.58 | 30.97 | 4,609,245 | +1.16(+3.88%) |
Jan 18, 2006 | 30.30 | 30.43 | 29.39 | 29.81 | 2,860,177 | -0.48(-1.60%) |
Jan 17, 2006 | 30.11 | 30.57 | 30.04 | 30.29 | 3,155,071 | +0.61(+2.05%) |
Jan 13, 2006 | 29.20 | 29.89 | 28.84 | 29.69 | 3,136,623 | +0.38(+1.29%) |
Jan 12, 2006 | 28.84 | 30.06 | 28.72 | 29.31 | 6,989,266 | +0.58(+2.03%) |
Jan 11, 2006 | 28.11 | 28.84 | 27.49 | 28.73 | 3,616,144 | +0.54(+1.92%) |
Jan 10, 2006 | 27.89 | 28.38 | 27.83 | 28.19 | 2,352,853 | +0.24(+0.85%) |
Jan 09, 2006 | 28.35 | 28.39 | 27.39 | 27.95 | 2,993,675 | -0.30(-1.05%) |
Jan 06, 2006 | 28.33 | 28.65 | 28.14 | 28.24 | 3,979,028 | +0.14(+0.50%) |
Jan 05, 2006 | 28.76 | 28.79 | 27.92 | 28.10 | 5,046,977 | -0.79(-2.73%) |
Jan 04, 2006 | 28.06 | 28.94 | 27.73 | 28.89 | 4,174,418 | +0.80(+2.83%) |