Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.46 | 22.49 | 22.05 | 22.34 | 14,810,570 | -0.29(-1.29%) |
Mar 30, 2006 | 22.41 | 22.65 | 22.31 | 22.63 | 13,568,613 | +0.25(+1.13%) |
Mar 29, 2006 | 22.03 | 22.39 | 21.98 | 22.38 | 14,958,449 | +0.39(+1.78%) |
Mar 28, 2006 | 21.92 | 22.19 | 21.85 | 21.99 | 15,213,697 | +0.29(+1.33%) |
Mar 27, 2006 | 21.56 | 21.81 | 21.33 | 21.70 | 12,422,408 | +0.14(+0.63%) |
Mar 24, 2006 | 21.74 | 21.80 | 21.40 | 21.56 | 11,853,272 | -0.15(-0.68%) |
Mar 23, 2006 | 21.27 | 21.81 | 21.26 | 21.71 | 14,855,331 | +0.52(+2.43%) |
Mar 22, 2006 | 21.30 | 21.72 | 21.01 | 21.20 | 14,984,796 | -0.11(-0.51%) |
Mar 21, 2006 | 21.18 | 21.70 | 21.07 | 21.30 | 16,864,162 | +0.02(+0.07%) |
Mar 20, 2006 | 21.71 | 22.12 | 21.21 | 21.29 | 18,222,554 | -0.46(-2.13%) |
Mar 17, 2006 | 21.71 | 22.03 | 21.61 | 21.75 | 17,374,374 | -0.10(-0.44%) |
Mar 16, 2006 | 21.25 | 21.97 | 21.18 | 21.85 | 17,185,700 | +0.58(+2.70%) |
Mar 15, 2006 | 21.18 | 21.35 | 20.93 | 21.27 | 13,253,024 | +0.02(+0.07%) |
Mar 14, 2006 | 20.70 | 21.27 | 20.49 | 21.26 | 13,962,674 | +0.60(+2.89%) |
Mar 13, 2006 | 20.73 | 20.79 | 20.44 | 20.66 | 16,642,911 | +0.04(+0.17%) |
Mar 10, 2006 | 20.24 | 20.78 | 20.08 | 20.63 | 14,298,659 | +0.37(+1.85%) |
Mar 09, 2006 | 20.62 | 20.70 | 20.19 | 20.25 | 14,306,025 | -0.23(-1.12%) |
Mar 08, 2006 | 20.27 | 20.61 | 20.01 | 20.48 | 20,245,550 | +0.21(+1.04%) |
Mar 07, 2006 | 20.65 | 20.67 | 20.16 | 20.27 | 20,902,792 | -0.50(-2.41%) |
Mar 06, 2006 | 21.49 | 21.49 | 20.74 | 20.77 | 15,939,211 | -0.80(-3.71%) |
Mar 03, 2006 | 21.34 | 21.75 | 21.29 | 21.57 | 11,588,676 | +0.14(+0.66%) |
Mar 02, 2006 | 21.09 | 21.50 | 20.93 | 21.43 | 19,063,652 | +0.59(+2.85%) |
Mar 01, 2006 | 20.50 | 20.84 | 20.41 | 20.84 | 13,324,414 | +0.54(+2.66%) |
Feb 28, 2006 | 20.36 | 20.50 | 20.17 | 20.30 | 15,874,903 | -0.07(-0.33%) |
Feb 27, 2006 | 20.82 | 20.85 | 20.33 | 20.36 | 12,252,149 | -0.53(-2.54%) |
Feb 24, 2006 | 20.96 | 21.19 | 20.83 | 20.90 | 12,732,048 | +0.26(+1.27%) |
Feb 23, 2006 | 19.96 | 20.88 | 19.96 | 20.63 | 14,472,885 | -0.02(-0.10%) |
Feb 22, 2006 | 20.83 | 20.83 | 20.49 | 20.65 | 13,048,770 | -0.26(-1.26%) |
Feb 21, 2006 | 20.47 | 21.00 | 20.47 | 20.92 | 19,810,980 | +0.71(+3.52%) |
Feb 17, 2006 | 20.23 | 20.47 | 19.89 | 20.21 | 21,421,502 | +0.08(+0.39%) |
Feb 16, 2006 | 20.12 | 20.59 | 20.08 | 20.13 | 25,649,652 | +0.24(+1.23%) |
Feb 15, 2006 | 20.35 | 20.45 | 19.60 | 19.88 | 27,000,112 | -0.39(-1.93%) |
Feb 14, 2006 | 20.37 | 20.70 | 20.27 | 20.27 | 26,242,018 | -0.53(-2.57%) |
Feb 13, 2006 | 21.14 | 21.24 | 20.64 | 20.81 | 18,104,138 | -0.25(-1.17%) |
Feb 10, 2006 | 20.53 | 21.18 | 20.08 | 21.06 | 25,833,226 | +0.56(+2.74%) |
Feb 09, 2006 | 21.18 | 21.32 | 20.39 | 20.49 | 19,580,378 | -0.55(-2.60%) |
Feb 08, 2006 | 20.86 | 21.18 | 20.43 | 21.04 | 25,152,474 | +0.30(+1.46%) |
Feb 07, 2006 | 21.84 | 21.84 | 20.62 | 20.74 | 23,127,776 | -1.27(-5.79%) |
Feb 06, 2006 | 21.96 | 22.27 | 21.63 | 22.01 | 16,972,380 | +0.41(+1.89%) |
Feb 03, 2006 | 21.60 | 22.01 | 21.09 | 21.60 | 17,815,462 | +0.05(+0.24%) |
Feb 02, 2006 | 21.75 | 22.03 | 21.18 | 21.55 | 21,056,902 | -0.19(-0.88%) |
Feb 01, 2006 | 22.59 | 22.78 | 21.68 | 21.75 | 17,976,938 | -0.75(-3.33%) |
Jan 31, 2006 | 22.95 | 22.95 | 22.43 | 22.49 | 21,704,794 | -0.56(-2.45%) |
Jan 30, 2006 | 22.50 | 23.25 | 22.50 | 23.06 | 23,083,016 | +0.58(+2.58%) |
Jan 27, 2006 | 21.95 | 22.56 | 21.90 | 22.48 | 23,147,324 | +0.53(+2.44%) |
Jan 26, 2006 | 21.22 | 21.97 | 20.85 | 21.95 | 19,909,566 | +0.64(+3.02%) |
Jan 25, 2006 | 22.02 | 22.02 | 21.01 | 21.30 | 26,238,620 | -0.51(-2.34%) |
Jan 24, 2006 | 22.11 | 22.11 | 21.74 | 21.81 | 26,902,658 | -0.43(-1.91%) |
Jan 23, 2006 | 21.70 | 22.39 | 21.38 | 22.24 | 30,489,434 | +0.66(+3.07%) |
Jan 20, 2006 | 20.71 | 21.62 | 20.67 | 21.58 | 47,027,244 | +1.30(+6.42%) |
Jan 19, 2006 | 19.26 | 20.36 | 19.08 | 20.27 | 26,851,950 | +1.02(+5.28%) |
Jan 18, 2006 | 19.31 | 19.31 | 18.98 | 19.26 | 15,138,907 | +0.11(+0.56%) |
Jan 17, 2006 | 19.27 | 19.37 | 19.15 | 19.15 | 12,532,043 | +0.22(+1.14%) |
Jan 13, 2006 | 18.61 | 19.03 | 18.58 | 18.93 | 11,501,139 | +0.33(+1.77%) |
Jan 12, 2006 | 18.99 | 19.15 | 18.54 | 18.60 | 16,464,436 | -0.32(-1.72%) |
Jan 11, 2006 | 18.91 | 19.10 | 18.48 | 18.93 | 14,214,805 | +0.02(+0.08%) |
Jan 10, 2006 | 18.84 | 19.29 | 18.72 | 18.91 | 15,673,765 | +0.20(+1.09%) |
Jan 09, 2006 | 18.94 | 19.04 | 18.61 | 18.71 | 12,236,001 | -0.26(-1.38%) |
Jan 06, 2006 | 18.53 | 18.97 | 18.48 | 18.97 | 12,196,057 | +0.58(+3.15%) |
Jan 05, 2006 | 18.49 | 18.57 | 18.17 | 18.39 | 20,899,108 | -0.10(-0.52%) |
Jan 04, 2006 | 18.24 | 18.53 | 18.06 | 18.49 | 18,207,540 | +0.24(+1.33%) |