Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.91 | 20.08 | 19.84 | 19.84 | 85,201,256 | -0.01(-0.07%) |
Mar 30, 2006 | 19.71 | 19.97 | 19.69 | 19.86 | 74,894,440 | +0.15(+0.78%) |
Mar 29, 2006 | 19.65 | 19.83 | 19.63 | 19.70 | 72,889,784 | +0.09(+0.45%) |
Mar 28, 2006 | 19.70 | 19.84 | 19.55 | 19.62 | 80,254,544 | -0.08(-0.41%) |
Mar 27, 2006 | 19.70 | 19.91 | 19.69 | 19.70 | 82,158,160 | +0.00(+0.00%) |
Mar 24, 2006 | 19.48 | 19.84 | 19.41 | 19.70 | 94,849,648 | +0.12(+0.60%) |
Mar 23, 2006 | 19.75 | 19.76 | 19.44 | 19.58 | 101,200,704 | -0.22(-1.10%) |
Mar 22, 2006 | 19.75 | 20.05 | 19.54 | 19.80 | 200,261,744 | -0.43(-2.13%) |
Mar 21, 2006 | 20.39 | 20.58 | 20.18 | 20.23 | 99,551,288 | -0.11(-0.54%) |
Mar 20, 2006 | 19.69 | 20.41 | 20.18 | 20.34 | 92,012,264 | +0.28(+1.42%) |
Mar 17, 2006 | 19.97 | 20.17 | 19.88 | 20.05 | 165,411,472 | +0.17(+0.84%) |
Mar 16, 2006 | 19.94 | 20.04 | 19.85 | 19.88 | 101,200,056 | -0.07(-0.33%) |
Mar 15, 2006 | 19.83 | 20.02 | 19.70 | 19.95 | 78,384,288 | +0.09(+0.48%) |
Mar 14, 2006 | 19.72 | 19.97 | 19.68 | 19.86 | 54,852,848 | +0.09(+0.44%) |
Mar 13, 2006 | 19.82 | 19.90 | 19.64 | 19.77 | 55,325,504 | -0.04(-0.22%) |
Mar 10, 2006 | 19.73 | 19.85 | 19.60 | 19.81 | 56,635,880 | +0.12(+0.63%) |
Mar 09, 2006 | 19.88 | 19.99 | 19.69 | 19.69 | 62,236,456 | -0.18(-0.92%) |
Mar 08, 2006 | 19.68 | 20.05 | 19.67 | 19.87 | 78,920,344 | +0.14(+0.70%) |
Mar 07, 2006 | 19.62 | 19.76 | 19.55 | 19.73 | 70,807,248 | +0.09(+0.48%) |
Mar 06, 2006 | 19.63 | 19.80 | 19.56 | 19.64 | 61,711,180 | +0.00(+0.00%) |
Mar 03, 2006 | 19.55 | 19.80 | 19.50 | 19.64 | 62,033,572 | -0.03(-0.15%) |
Mar 02, 2006 | 19.70 | 19.76 | 19.62 | 19.67 | 57,393,688 | -0.12(-0.63%) |
Mar 01, 2006 | 19.67 | 19.83 | 19.65 | 19.79 | 72,777,800 | +0.20(+1.00%) |
Feb 28, 2006 | 19.72 | 19.91 | 19.59 | 19.59 | 89,189,952 | -0.13(-0.67%) |
Feb 27, 2006 | 19.51 | 19.88 | 19.45 | 19.72 | 70,413,776 | +0.31(+1.58%) |
Feb 24, 2006 | 19.39 | 19.50 | 19.34 | 19.42 | 61,377,472 | -0.02(-0.11%) |
Feb 23, 2006 | 19.49 | 19.61 | 19.35 | 19.44 | 64,960,024 | -0.04(-0.22%) |
Feb 22, 2006 | 19.35 | 19.59 | 19.30 | 19.48 | 59,031,880 | +0.13(+0.68%) |
Feb 21, 2006 | 19.48 | 19.48 | 19.21 | 19.35 | 68,866,032 | -0.12(-0.60%) |
Feb 17, 2006 | 19.49 | 19.55 | 19.37 | 19.47 | 56,921,356 | -0.08(-0.41%) |
Feb 16, 2006 | 19.58 | 19.62 | 19.37 | 19.55 | 67,896,200 | -0.05(-0.26%) |
Feb 15, 2006 | 19.40 | 19.64 | 19.32 | 19.60 | 86,136,352 | +0.17(+0.86%) |
Feb 14, 2006 | 19.26 | 19.45 | 19.21 | 19.43 | 80,135,784 | +0.19(+0.99%) |
Feb 13, 2006 | 19.42 | 19.47 | 19.21 | 19.24 | 64,053,608 | -0.22(-1.12%) |
Feb 10, 2006 | 19.41 | 19.61 | 19.33 | 19.46 | 71,484,992 | +0.02(+0.11%) |
Feb 09, 2006 | 19.66 | 19.71 | 19.43 | 19.44 | 72,493,984 | -0.18(-0.93%) |
Feb 08, 2006 | 19.70 | 19.75 | 19.48 | 19.62 | 71,032,664 | -0.02(-0.11%) |
Feb 07, 2006 | 19.65 | 19.80 | 19.55 | 19.64 | 98,969,400 | -0.17(-0.85%) |
Feb 06, 2006 | 20.06 | 20.08 | 19.75 | 19.81 | 82,522,160 | -0.27(-1.34%) |
Feb 03, 2006 | 20.04 | 20.20 | 19.94 | 20.08 | 102,885,472 | -0.10(-0.51%) |
Feb 02, 2006 | 20.40 | 20.41 | 20.09 | 20.18 | 75,527,040 | -0.26(-1.28%) |
Feb 01, 2006 | 20.39 | 20.47 | 20.24 | 20.45 | 93,854,448 | -0.08(-0.39%) |
Jan 31, 2006 | 20.35 | 20.69 | 20.32 | 20.53 | 130,066,088 | +0.11(+0.54%) |
Jan 30, 2006 | 20.29 | 20.55 | 20.26 | 20.42 | 142,623,696 | +0.15(+0.76%) |
Jan 27, 2006 | 19.86 | 20.38 | 19.83 | 20.26 | 184,482,704 | +0.94(+4.87%) |
Jan 26, 2006 | 19.37 | 19.48 | 19.18 | 19.32 | 95,335,912 | +0.07(+0.38%) |
Jan 25, 2006 | 19.26 | 19.37 | 19.13 | 19.25 | 81,011,648 | +0.09(+0.46%) |
Jan 24, 2006 | 19.21 | 19.29 | 19.12 | 19.16 | 86,454,624 | -0.05(-0.27%) |
Jan 23, 2006 | 19.31 | 19.35 | 19.18 | 19.21 | 65,724,752 | -0.04(-0.23%) |
Jan 20, 2006 | 19.68 | 19.70 | 19.15 | 19.26 | 108,644,336 | -0.44(-2.26%) |
Jan 19, 2006 | 19.59 | 19.86 | 19.58 | 19.70 | 82,803,832 | +0.14(+0.71%) |
Jan 18, 2006 | 19.50 | 19.67 | 19.47 | 19.56 | 71,991,840 | -0.12(-0.59%) |
Jan 17, 2006 | 19.62 | 19.83 | 19.62 | 19.68 | 80,326,152 | -0.15(-0.74%) |
Jan 13, 2006 | 19.71 | 19.87 | 19.70 | 19.83 | 56,842,852 | +0.04(+0.18%) |
Jan 12, 2006 | 19.87 | 19.88 | 19.67 | 19.79 | 63,076,716 | -0.11(-0.55%) |
Jan 11, 2006 | 19.70 | 19.97 | 19.62 | 19.90 | 96,164,352 | +0.21(+1.07%) |
Jan 10, 2006 | 19.43 | 19.70 | 19.39 | 19.69 | 89,034,056 | +0.10(+0.52%) |
Jan 09, 2006 | 19.64 | 19.74 | 19.51 | 19.59 | 76,283,944 | -0.04(-0.19%) |
Jan 06, 2006 | 19.60 | 19.69 | 19.32 | 19.62 | 138,459,840 | -0.06(-0.30%) |
Jan 05, 2006 | 19.64 | 19.78 | 19.62 | 19.68 | 66,163,508 | +0.01(+0.07%) |
Jan 04, 2006 | 19.52 | 19.75 | 19.52 | 19.67 | 79,507,296 | +0.09(+0.48%) |