Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.07 | 25.24 | 24.71 | 25.08 | 2,321,916 | -0.25(-1.00%) |
Mar 30, 2006 | 25.12 | 25.38 | 24.78 | 25.33 | 2,857,909 | +0.26(+1.02%) |
Mar 29, 2006 | 24.88 | 25.47 | 24.88 | 25.08 | 3,055,304 | +0.36(+1.44%) |
Mar 28, 2006 | 24.93 | 25.11 | 24.59 | 24.72 | 5,444,220 | -0.72(-2.82%) |
Mar 27, 2006 | 25.46 | 25.72 | 25.19 | 25.44 | 2,665,557 | -0.18(-0.70%) |
Mar 24, 2006 | 25.01 | 25.68 | 24.99 | 25.62 | 2,817,565 | +0.76(+3.04%) |
Mar 23, 2006 | 24.90 | 25.09 | 24.68 | 24.86 | 3,120,142 | -0.24(-0.95%) |
Mar 22, 2006 | 25.01 | 25.31 | 24.88 | 25.10 | 3,190,743 | +0.39(+1.58%) |
Mar 21, 2006 | 25.10 | 25.68 | 24.58 | 24.71 | 4,159,709 | -0.72(-2.84%) |
Mar 20, 2006 | 25.46 | 25.83 | 25.06 | 25.43 | 3,628,759 | +0.02(+0.09%) |
Mar 17, 2006 | 25.58 | 25.71 | 25.35 | 25.41 | 2,092,822 | -0.20(-0.78%) |
Mar 16, 2006 | 25.67 | 25.89 | 25.40 | 25.61 | 2,733,997 | -0.24(-0.95%) |
Mar 15, 2006 | 25.64 | 25.90 | 25.33 | 25.85 | 3,382,375 | +0.23(+0.89%) |
Mar 14, 2006 | 24.74 | 25.68 | 24.67 | 25.62 | 3,772,843 | +0.98(+3.97%) |
Mar 13, 2006 | 24.50 | 24.79 | 24.38 | 24.65 | 2,921,306 | +0.37(+1.51%) |
Mar 10, 2006 | 23.87 | 24.57 | 23.56 | 24.28 | 4,640,951 | +0.60(+2.52%) |
Mar 09, 2006 | 23.87 | 24.35 | 23.40 | 23.68 | 4,150,344 | -0.19(-0.81%) |
Mar 08, 2006 | 23.63 | 24.22 | 23.10 | 23.87 | 6,020,557 | -0.03(-0.15%) |
Mar 07, 2006 | 24.44 | 24.44 | 23.63 | 23.91 | 5,694,206 | -0.94(-3.78%) |
Mar 06, 2006 | 25.58 | 25.80 | 24.65 | 24.85 | 6,073,147 | -0.66(-2.58%) |
Mar 03, 2006 | 24.85 | 25.51 | 24.69 | 25.51 | 6,137,265 | +0.61(+2.43%) |
Mar 02, 2006 | 23.93 | 25.01 | 23.80 | 24.90 | 7,604,042 | +1.69(+7.27%) |
Mar 01, 2006 | 22.38 | 23.32 | 22.37 | 23.22 | 4,626,542 | +0.99(+4.43%) |
Feb 28, 2006 | 22.28 | 22.36 | 21.48 | 22.23 | 4,542,973 | -0.05(-0.21%) |
Feb 27, 2006 | 22.70 | 22.70 | 22.14 | 22.28 | 3,036,573 | +0.01(+0.04%) |
Feb 24, 2006 | 21.98 | 22.42 | 21.91 | 22.27 | 2,380,270 | +0.45(+2.07%) |
Feb 23, 2006 | 21.70 | 22.00 | 21.54 | 21.81 | 2,579,827 | +0.04(+0.19%) |
Feb 22, 2006 | 22.07 | 22.07 | 21.71 | 21.77 | 2,955,886 | -0.46(-2.06%) |
Feb 21, 2006 | 21.68 | 22.63 | 21.68 | 22.23 | 5,289,329 | +0.86(+4.02%) |
Feb 17, 2006 | 21.05 | 21.39 | 20.99 | 21.37 | 2,740,480 | +0.48(+2.30%) |
Feb 16, 2006 | 20.61 | 21.06 | 20.46 | 20.89 | 4,238,235 | +0.93(+4.66%) |
Feb 15, 2006 | 20.63 | 20.78 | 19.78 | 19.96 | 4,395,287 | -0.65(-3.17%) |
Feb 14, 2006 | 20.24 | 20.77 | 20.04 | 20.61 | 5,063,838 | -0.05(-0.26%) |
Feb 13, 2006 | 21.27 | 21.28 | 20.48 | 20.67 | 4,502,630 | -1.00(-4.61%) |
Feb 10, 2006 | 21.45 | 21.93 | 21.02 | 21.67 | 4,559,543 | +0.27(+1.28%) |
Feb 09, 2006 | 21.63 | 21.95 | 21.31 | 21.39 | 5,354,888 | -0.32(-1.48%) |
Feb 08, 2006 | 20.80 | 21.79 | 20.38 | 21.72 | 8,115,540 | +1.19(+5.77%) |
Feb 07, 2006 | 21.37 | 21.38 | 20.13 | 20.53 | 4,320,363 | -1.30(-5.98%) |
Feb 06, 2006 | 21.48 | 21.93 | 21.41 | 21.83 | 3,278,635 | +0.77(+3.68%) |
Feb 03, 2006 | 21.18 | 21.63 | 20.93 | 21.06 | 3,751,951 | -0.01(-0.03%) |
Feb 02, 2006 | 21.60 | 22.17 | 20.75 | 21.07 | 5,967,966 | -0.80(-3.64%) |
Feb 01, 2006 | 22.20 | 22.32 | 21.78 | 21.86 | 8,745,909 | -0.69(-3.05%) |
Jan 31, 2006 | 22.10 | 22.82 | 21.93 | 22.55 | 3,537,986 | +0.19(+0.87%) |
Jan 30, 2006 | 22.85 | 22.89 | 22.11 | 22.36 | 3,950,067 | -0.20(-0.87%) |
Jan 27, 2006 | 22.07 | 22.70 | 22.02 | 22.55 | 7,962,091 | +1.02(+4.72%) |
Jan 26, 2006 | 20.98 | 21.60 | 20.89 | 21.53 | 3,215,958 | +0.79(+3.81%) |
Jan 25, 2006 | 20.98 | 21.20 | 20.60 | 20.74 | 4,980,269 | -0.72(-3.36%) |
Jan 24, 2006 | 21.14 | 21.59 | 21.14 | 21.47 | 3,238,291 | +0.07(+0.32%) |
Jan 23, 2006 | 21.40 | 21.86 | 21.03 | 21.40 | 6,999,608 | +0.76(+3.66%) |
Jan 20, 2006 | 20.75 | 20.91 | 20.36 | 20.64 | 5,849,817 | +0.26(+1.26%) |
Jan 19, 2006 | 19.43 | 20.61 | 19.43 | 20.39 | 8,037,735 | +1.92(+10.42%) |
Jan 18, 2006 | 18.87 | 18.91 | 18.25 | 18.46 | 2,658,352 | -0.56(-2.96%) |
Jan 17, 2006 | 18.19 | 19.09 | 18.17 | 19.02 | 5,757,603 | +0.93(+5.16%) |
Jan 13, 2006 | 17.80 | 18.10 | 17.79 | 18.09 | 1,728,289 | +0.52(+2.94%) |
Jan 12, 2006 | 18.33 | 18.33 | 17.53 | 17.57 | 4,401,771 | -0.51(-2.84%) |
Jan 11, 2006 | 17.97 | 18.24 | 17.86 | 18.09 | 3,591,297 | +0.18(+0.99%) |
Jan 10, 2006 | 17.30 | 17.96 | 17.22 | 17.91 | 3,005,595 | +0.35(+2.00%) |
Jan 09, 2006 | 17.63 | 17.80 | 17.42 | 17.56 | 4,080,463 | +0.31(+1.80%) |
Jan 06, 2006 | 17.18 | 17.55 | 17.18 | 17.25 | 2,623,772 | +0.30(+1.74%) |
Jan 05, 2006 | 17.15 | 17.26 | 16.89 | 16.95 | 1,796,729 | -0.10(-0.59%) |
Jan 04, 2006 | 17.07 | 17.15 | 16.91 | 17.05 | 2,476,806 | -0.10(-0.57%) |