Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.53 | 22.53 | 22.02 | 22.17 | 2,557,391 | -0.20(-0.91%) |
Mar 30, 2006 | 21.72 | 22.64 | 21.64 | 22.37 | 7,373,742 | +0.63(+2.89%) |
Mar 29, 2006 | 21.84 | 21.87 | 21.50 | 21.74 | 2,834,536 | +0.00(+0.00%) |
Mar 28, 2006 | 21.72 | 22.11 | 21.63 | 21.74 | 2,391,550 | +0.03(+0.13%) |
Mar 27, 2006 | 21.79 | 21.99 | 21.60 | 21.72 | 1,430,774 | -0.03(-0.13%) |
Mar 24, 2006 | 21.84 | 21.93 | 21.48 | 21.74 | 2,280,170 | -0.05(-0.21%) |
Mar 23, 2006 | 21.99 | 22.03 | 21.66 | 21.79 | 3,459,429 | -0.30(-1.34%) |
Mar 22, 2006 | 21.48 | 22.23 | 21.48 | 22.08 | 4,395,738 | +0.44(+2.05%) |
Mar 21, 2006 | 21.70 | 22.08 | 21.48 | 21.64 | 2,885,188 | -0.04(-0.17%) |
Mar 20, 2006 | 21.57 | 21.93 | 21.49 | 21.68 | 2,338,855 | +0.22(+1.03%) |
Mar 17, 2006 | 21.36 | 21.74 | 21.25 | 21.46 | 5,781,653 | +0.20(+0.96%) |
Mar 16, 2006 | 21.02 | 21.42 | 20.99 | 21.25 | 5,060,604 | +0.17(+0.79%) |
Mar 15, 2006 | 21.13 | 21.19 | 20.77 | 21.09 | 3,732,415 | -0.06(-0.31%) |
Mar 14, 2006 | 20.97 | 21.25 | 20.95 | 21.15 | 3,448,005 | -0.01(-0.04%) |
Mar 13, 2006 | 21.35 | 21.57 | 21.01 | 21.16 | 2,894,933 | -0.22(-1.04%) |
Mar 10, 2006 | 21.49 | 21.56 | 21.26 | 21.38 | 2,146,495 | -0.12(-0.56%) |
Mar 09, 2006 | 21.57 | 21.67 | 21.48 | 21.50 | 4,722,128 | +0.00(+0.00%) |
Mar 08, 2006 | 21.50 | 21.70 | 21.32 | 21.50 | 2,569,403 | +0.03(+0.13%) |
Mar 07, 2006 | 21.33 | 21.61 | 21.03 | 21.48 | 4,444,064 | +0.05(+0.22%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.29 | 21.43 | 4,215,850 | -0.45(-2.07%) |
Mar 03, 2006 | 21.83 | 22.00 | 21.61 | 21.88 | 3,792,194 | -0.03(-0.13%) |
Mar 02, 2006 | 21.84 | 22.26 | 21.84 | 21.91 | 3,457,518 | -0.09(-0.42%) |
Mar 01, 2006 | 21.86 | 22.18 | 21.73 | 22.00 | 5,808,162 | +0.14(+0.63%) |
Feb 28, 2006 | 22.22 | 22.15 | 21.76 | 21.86 | 4,840,784 | -0.36(-1.62%) |
Feb 27, 2006 | 22.28 | 22.49 | 21.98 | 22.22 | 5,671,400 | -0.50(-2.20%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.47 | 22.72 | 1,718,515 | +0.00(+0.00%) |
Feb 23, 2006 | 22.44 | 22.93 | 22.37 | 22.72 | 2,880,516 | +0.08(+0.37%) |
Feb 22, 2006 | 22.25 | 22.74 | 22.16 | 22.64 | 2,641,808 | +0.30(+1.37%) |
Feb 21, 2006 | 22.64 | 22.69 | 22.23 | 22.33 | 3,160,271 | -0.37(-1.63%) |
Feb 17, 2006 | 22.74 | 22.93 | 22.63 | 22.70 | 2,530,777 | -0.18(-0.81%) |
Feb 16, 2006 | 22.70 | 23.10 | 22.64 | 22.89 | 5,617,311 | +0.00(+0.00%) |
Feb 15, 2006 | 22.45 | 22.89 | 22.33 | 22.89 | 4,253,953 | +0.43(+1.89%) |
Feb 14, 2006 | 22.03 | 22.71 | 21.85 | 22.46 | 6,421,037 | +0.34(+1.55%) |
Feb 13, 2006 | 21.57 | 22.13 | 21.57 | 22.12 | 3,280,881 | +0.22(+1.01%) |
Feb 10, 2006 | 21.93 | 22.00 | 21.66 | 21.90 | 3,197,519 | -0.03(-0.13%) |
Feb 09, 2006 | 21.90 | 22.19 | 21.76 | 21.93 | 3,916,806 | -0.16(-0.71%) |
Feb 08, 2006 | 21.85 | 22.16 | 21.72 | 22.08 | 3,920,403 | +0.21(+0.97%) |
Feb 07, 2006 | 21.69 | 21.91 | 21.57 | 21.87 | 4,529,407 | +0.02(+0.08%) |
Feb 06, 2006 | 21.52 | 21.98 | 21.46 | 21.85 | 6,423,291 | +0.33(+1.55%) |
Feb 03, 2006 | 21.60 | 21.69 | 21.26 | 21.52 | 7,637,452 | -0.27(-1.23%) |
Feb 02, 2006 | 21.87 | 22.03 | 21.65 | 21.79 | 6,537,922 | -0.30(-1.38%) |
Feb 01, 2006 | 21.74 | 22.31 | 21.67 | 22.09 | 9,279,768 | +0.15(+0.67%) |
Jan 31, 2006 | 21.58 | 22.13 | 21.54 | 21.95 | 57,291,292 | +0.66(+3.08%) |
Jan 30, 2006 | 20.90 | 21.36 | 20.79 | 21.29 | 10,013,299 | +0.45(+2.17%) |
Jan 27, 2006 | 20.99 | 20.96 | 20.04 | 20.84 | 11,387,822 | -0.15(-0.70%) |
Jan 26, 2006 | 20.59 | 21.48 | 20.24 | 20.99 | 15,996,023 | +1.46(+7.48%) |
Jan 25, 2006 | 19.65 | 19.82 | 19.32 | 19.53 | 3,359,713 | -0.12(-0.61%) |
Jan 24, 2006 | 19.84 | 19.99 | 19.44 | 19.65 | 3,822,320 | -0.19(-0.98%) |
Jan 23, 2006 | 20.24 | 20.28 | 19.78 | 19.84 | 2,906,487 | -0.31(-1.56%) |
Jan 20, 2006 | 20.61 | 20.70 | 19.96 | 20.15 | 6,301,079 | -0.55(-2.63%) |
Jan 19, 2006 | 20.49 | 20.77 | 20.41 | 20.70 | 3,746,435 | +0.34(+1.68%) |
Jan 18, 2006 | 20.10 | 20.47 | 20.08 | 20.36 | 3,007,276 | -0.01(-0.05%) |
Jan 17, 2006 | 20.01 | 20.38 | 19.87 | 20.37 | 4,263,240 | +0.23(+1.15%) |
Jan 13, 2006 | 20.14 | 20.16 | 19.90 | 20.14 | 2,307,647 | -0.07(-0.37%) |
Jan 12, 2006 | 20.24 | 20.37 | 20.00 | 20.21 | 2,986,513 | -0.03(-0.14%) |
Jan 11, 2006 | 20.30 | 20.46 | 19.99 | 20.24 | 6,811,174 | +0.02(+0.09%) |
Jan 10, 2006 | 19.94 | 20.25 | 19.75 | 20.22 | 5,208,572 | +0.27(+1.34%) |
Jan 09, 2006 | 19.25 | 19.98 | 19.22 | 19.95 | 5,429,658 | +0.58(+3.01%) |
Jan 06, 2006 | 19.73 | 19.89 | 19.17 | 19.37 | 11,288,386 | -0.30(-1.55%) |
Jan 05, 2006 | 19.47 | 19.94 | 19.44 | 19.67 | 7,133,586 | +0.18(+0.90%) |
Jan 04, 2006 | 19.82 | 19.90 | 19.46 | 19.50 | 8,586,399 | -0.43(-2.13%) |