Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 25.66 | 25.83 | 25.29 | 25.66 | 2,268,995 | -0.26(-1.00%) |
Mar 30, 2006 | 25.71 | 25.98 | 25.36 | 25.92 | 2,792,771 | +0.26(+1.02%) |
Mar 29, 2006 | 25.46 | 26.06 | 25.46 | 25.66 | 2,985,668 | +0.36(+1.44%) |
Mar 28, 2006 | 25.51 | 25.70 | 25.16 | 25.30 | 5,320,135 | -0.73(-2.82%) |
Mar 27, 2006 | 26.05 | 26.32 | 25.78 | 26.03 | 2,604,803 | -0.18(-0.70%) |
Mar 24, 2006 | 25.59 | 26.28 | 25.57 | 26.21 | 2,753,347 | +0.77(+3.04%) |
Mar 23, 2006 | 25.48 | 25.67 | 25.26 | 25.44 | 3,049,028 | -0.24(-0.95%) |
Mar 22, 2006 | 25.60 | 25.90 | 25.46 | 25.68 | 3,118,020 | +0.40(+1.58%) |
Mar 21, 2006 | 25.69 | 26.27 | 25.16 | 25.28 | 4,064,901 | -0.74(-2.84%) |
Mar 20, 2006 | 26.05 | 26.43 | 25.65 | 26.02 | 3,546,052 | +0.02(+0.09%) |
Mar 17, 2006 | 26.18 | 26.31 | 25.94 | 26.00 | 2,045,122 | -0.20(-0.78%) |
Mar 16, 2006 | 26.27 | 26.49 | 25.99 | 26.20 | 2,671,683 | -0.25(-0.95%) |
Mar 15, 2006 | 26.24 | 26.51 | 25.92 | 26.45 | 3,305,284 | +0.23(+0.89%) |
Mar 14, 2006 | 25.32 | 26.28 | 25.25 | 26.22 | 3,686,853 | +1.00(+3.97%) |
Mar 13, 2006 | 25.07 | 25.37 | 24.95 | 25.22 | 2,854,724 | +0.38(+1.52%) |
Mar 10, 2006 | 24.43 | 25.14 | 24.11 | 24.84 | 4,535,174 | +0.61(+2.52%) |
Mar 09, 2006 | 24.43 | 24.91 | 23.95 | 24.23 | 4,055,749 | -0.20(-0.81%) |
Mar 08, 2006 | 24.18 | 24.79 | 23.64 | 24.43 | 5,883,336 | -0.04(-0.15%) |
Mar 07, 2006 | 25.01 | 25.01 | 24.18 | 24.47 | 5,564,423 | -0.96(-3.78%) |
Mar 06, 2006 | 26.17 | 26.40 | 25.23 | 25.43 | 5,934,728 | -0.67(-2.59%) |
Mar 03, 2006 | 25.43 | 26.10 | 25.26 | 26.10 | 5,997,384 | +0.62(+2.43%) |
Mar 02, 2006 | 24.49 | 25.59 | 24.36 | 25.48 | 7,430,730 | +1.73(+7.27%) |
Mar 01, 2006 | 22.90 | 23.86 | 22.89 | 23.76 | 4,521,094 | +1.01(+4.43%) |
Feb 28, 2006 | 22.80 | 22.89 | 21.98 | 22.75 | 4,439,430 | -0.05(-0.21%) |
Feb 27, 2006 | 23.23 | 23.23 | 22.66 | 22.80 | 2,967,364 | +0.01(+0.04%) |
Feb 24, 2006 | 22.49 | 22.94 | 22.42 | 22.79 | 2,326,019 | +0.46(+2.07%) |
Feb 23, 2006 | 22.20 | 22.51 | 22.04 | 22.32 | 2,521,027 | +0.04(+0.19%) |
Feb 22, 2006 | 22.59 | 22.59 | 22.22 | 22.28 | 2,888,516 | -0.47(-2.06%) |
Feb 21, 2006 | 22.19 | 23.15 | 22.18 | 22.75 | 5,168,775 | +0.88(+4.02%) |
Feb 17, 2006 | 21.54 | 21.89 | 21.48 | 21.87 | 2,678,019 | +0.49(+2.30%) |
Feb 16, 2006 | 21.09 | 21.55 | 20.93 | 21.38 | 4,141,637 | +0.95(+4.66%) |
Feb 15, 2006 | 21.11 | 21.26 | 20.24 | 20.43 | 4,295,110 | -0.67(-3.17%) |
Feb 14, 2006 | 20.72 | 21.25 | 20.50 | 21.10 | 4,948,423 | -0.06(-0.26%) |
Feb 13, 2006 | 21.76 | 21.77 | 20.96 | 21.15 | 4,400,006 | -1.02(-4.61%) |
Feb 10, 2006 | 21.95 | 22.44 | 21.51 | 22.17 | 4,455,622 | +0.28(+1.28%) |
Feb 09, 2006 | 22.14 | 22.46 | 21.80 | 21.89 | 5,232,839 | -0.33(-1.48%) |
Feb 08, 2006 | 21.28 | 22.30 | 20.85 | 22.22 | 7,930,571 | +1.21(+5.77%) |
Feb 07, 2006 | 21.86 | 21.88 | 20.60 | 21.01 | 4,221,894 | -1.34(-5.98%) |
Feb 06, 2006 | 21.98 | 22.44 | 21.91 | 22.34 | 3,203,908 | +0.79(+3.68%) |
Feb 03, 2006 | 21.67 | 22.13 | 21.42 | 21.55 | 3,666,437 | -0.01(-0.03%) |
Feb 02, 2006 | 22.11 | 22.69 | 21.24 | 21.56 | 5,831,944 | -0.82(-3.64%) |
Feb 01, 2006 | 22.71 | 22.84 | 22.29 | 22.37 | 8,546,572 | -0.70(-3.05%) |
Jan 31, 2006 | 22.61 | 23.35 | 22.44 | 23.08 | 3,457,348 | +0.20(+0.87%) |
Jan 30, 2006 | 23.38 | 23.42 | 22.63 | 22.88 | 3,860,037 | -0.20(-0.87%) |
Jan 27, 2006 | 22.59 | 23.23 | 22.54 | 23.08 | 7,780,618 | +1.04(+4.72%) |
Jan 26, 2006 | 21.47 | 22.10 | 21.38 | 22.04 | 3,142,660 | +0.81(+3.81%) |
Jan 25, 2006 | 21.46 | 21.69 | 21.08 | 21.23 | 4,866,758 | -0.74(-3.36%) |
Jan 24, 2006 | 21.63 | 22.10 | 21.63 | 21.97 | 3,164,484 | +0.07(+0.32%) |
Jan 23, 2006 | 21.90 | 22.37 | 21.52 | 21.90 | 6,840,073 | +0.77(+3.66%) |
Jan 20, 2006 | 21.23 | 21.40 | 20.84 | 21.12 | 5,716,488 | +0.26(+1.26%) |
Jan 19, 2006 | 19.89 | 21.09 | 19.88 | 20.86 | 7,854,539 | +1.97(+10.42%) |
Jan 18, 2006 | 19.31 | 19.35 | 18.68 | 18.89 | 2,597,763 | -0.58(-2.96%) |
Jan 17, 2006 | 18.61 | 19.53 | 18.60 | 19.47 | 5,626,375 | +0.96(+5.16%) |
Jan 13, 2006 | 18.21 | 18.52 | 18.20 | 18.51 | 1,688,898 | +0.53(+2.94%) |
Jan 12, 2006 | 18.76 | 18.76 | 17.94 | 17.98 | 4,301,446 | -0.53(-2.84%) |
Jan 11, 2006 | 18.39 | 18.67 | 18.28 | 18.51 | 3,509,444 | +0.18(+0.99%) |
Jan 10, 2006 | 17.70 | 18.38 | 17.63 | 18.33 | 2,937,092 | +0.36(+2.00%) |
Jan 09, 2006 | 18.04 | 18.22 | 17.83 | 17.97 | 3,987,461 | +0.32(+1.80%) |
Jan 06, 2006 | 17.58 | 17.96 | 17.58 | 17.65 | 2,563,971 | +0.30(+1.74%) |
Jan 05, 2006 | 17.55 | 17.66 | 17.28 | 17.35 | 1,755,778 | -0.10(-0.59%) |
Jan 04, 2006 | 17.46 | 17.55 | 17.31 | 17.45 | 2,420,355 | -0.10(-0.57%) |