Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.15 | 24.33 | 24.06 | 24.26 | 1,886,628 | +0.07(+0.28%) |
Mar 30, 2006 | 24.14 | 24.33 | 24.02 | 24.19 | 1,654,195 | -0.05(-0.19%) |
Mar 29, 2006 | 24.00 | 24.29 | 23.94 | 24.23 | 1,525,442 | +0.23(+0.96%) |
Mar 28, 2006 | 23.92 | 24.10 | 23.82 | 24.00 | 2,481,031 | +0.08(+0.34%) |
Mar 27, 2006 | 24.07 | 24.09 | 23.87 | 23.92 | 1,695,197 | -0.25(-1.05%) |
Mar 24, 2006 | 24.07 | 24.25 | 23.84 | 24.18 | 2,186,442 | +0.08(+0.33%) |
Mar 23, 2006 | 24.18 | 24.25 | 24.04 | 24.10 | 1,278,645 | -0.08(-0.33%) |
Mar 22, 2006 | 24.18 | 24.27 | 24.13 | 24.18 | 2,286,989 | -0.00(-0.02%) |
Mar 21, 2006 | 24.19 | 24.31 | 24.06 | 24.18 | 2,917,432 | -0.05(-0.21%) |
Mar 20, 2006 | 24.23 | 24.39 | 24.10 | 24.23 | 1,411,576 | -0.02(-0.06%) |
Mar 17, 2006 | 24.49 | 24.51 | 24.20 | 24.25 | 2,629,632 | -0.24(-0.99%) |
Mar 16, 2006 | 24.28 | 24.63 | 24.28 | 24.49 | 3,072,039 | +0.21(+0.87%) |
Mar 15, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 2,734,358 | +0.44(+1.86%) |
Mar 14, 2006 | 23.59 | 23.85 | 23.59 | 23.83 | 1,491,230 | +0.28(+1.19%) |
Mar 13, 2006 | 23.58 | 23.74 | 23.51 | 23.55 | 1,568,795 | +0.07(+0.31%) |
Mar 10, 2006 | 23.41 | 23.55 | 23.32 | 23.48 | 1,938,599 | +0.16(+0.69%) |
Mar 09, 2006 | 23.50 | 23.54 | 23.26 | 23.32 | 1,692,324 | -0.18(-0.78%) |
Mar 08, 2006 | 23.66 | 23.66 | 23.23 | 23.50 | 3,185,383 | -0.15(-0.65%) |
Mar 07, 2006 | 23.73 | 23.85 | 23.63 | 23.66 | 3,062,376 | -0.13(-0.56%) |
Mar 06, 2006 | 23.90 | 23.91 | 23.71 | 23.79 | 2,224,049 | -0.05(-0.21%) |
Mar 03, 2006 | 23.64 | 23.92 | 23.55 | 23.84 | 3,876,677 | +0.02(+0.10%) |
Mar 02, 2006 | 23.59 | 23.84 | 23.49 | 23.82 | 2,953,994 | +0.07(+0.27%) |
Mar 01, 2006 | 23.41 | 23.90 | 23.35 | 23.75 | 4,034,680 | +0.54(+2.31%) |
Feb 28, 2006 | 23.07 | 23.43 | 22.97 | 23.22 | 6,129,454 | +0.15(+0.63%) |
Feb 27, 2006 | 22.78 | 23.10 | 22.78 | 23.07 | 2,873,557 | +0.31(+1.38%) |
Feb 24, 2006 | 22.79 | 22.90 | 22.69 | 22.76 | 2,039,669 | +0.01(+0.03%) |
Feb 23, 2006 | 22.93 | 22.93 | 22.67 | 22.75 | 2,695,184 | -0.11(-0.49%) |
Feb 22, 2006 | 22.97 | 23.16 | 22.70 | 22.86 | 3,522,804 | +0.01(+0.03%) |
Feb 21, 2006 | 23.07 | 23.07 | 22.74 | 22.85 | 1,740,900 | -0.15(-0.65%) |
Feb 17, 2006 | 23.09 | 23.10 | 22.98 | 23.00 | 1,932,070 | -0.04(-0.18%) |
Feb 16, 2006 | 22.74 | 23.05 | 22.63 | 23.04 | 2,678,992 | +0.21(+0.92%) |
Feb 15, 2006 | 22.74 | 22.93 | 22.62 | 22.83 | 2,615,268 | -0.20(-0.86%) |
Feb 14, 2006 | 22.30 | 23.12 | 22.26 | 23.03 | 3,903,054 | +0.73(+3.28%) |
Feb 13, 2006 | 22.11 | 22.34 | 21.95 | 22.30 | 2,682,648 | +0.13(+0.60%) |
Feb 10, 2006 | 22.02 | 22.29 | 21.86 | 22.17 | 1,718,702 | +0.05(+0.23%) |
Feb 09, 2006 | 21.96 | 22.42 | 21.96 | 22.12 | 3,140,986 | +0.18(+0.80%) |
Feb 08, 2006 | 21.74 | 21.97 | 21.65 | 21.94 | 2,430,366 | +0.15(+0.67%) |
Feb 07, 2006 | 21.99 | 22.07 | 21.76 | 21.80 | 1,823,166 | -0.17(-0.78%) |
Feb 06, 2006 | 21.95 | 22.06 | 21.81 | 21.97 | 1,843,537 | -0.04(-0.19%) |
Feb 03, 2006 | 22.20 | 22.26 | 21.98 | 22.01 | 1,871,742 | -0.20(-0.90%) |
Feb 02, 2006 | 22.65 | 22.66 | 22.02 | 22.21 | 4,795,965 | -0.40(-1.78%) |
Feb 01, 2006 | 22.61 | 22.69 | 22.50 | 22.61 | 2,558,596 | -0.17(-0.76%) |
Jan 31, 2006 | 22.74 | 22.81 | 22.61 | 22.78 | 3,343,908 | +0.09(+0.41%) |
Jan 30, 2006 | 22.74 | 22.76 | 22.38 | 22.69 | 2,296,390 | -0.08(-0.37%) |
Jan 27, 2006 | 22.84 | 22.91 | 22.66 | 22.78 | 2,555,724 | +0.05(+0.20%) |
Jan 26, 2006 | 22.70 | 22.84 | 22.59 | 22.73 | 2,980,372 | +0.13(+0.56%) |
Jan 25, 2006 | 22.59 | 22.77 | 22.48 | 22.60 | 1,915,878 | +0.11(+0.49%) |
Jan 24, 2006 | 22.45 | 22.59 | 22.40 | 22.49 | 2,497,746 | +0.20(+0.89%) |
Jan 23, 2006 | 21.82 | 22.45 | 21.82 | 22.29 | 3,536,645 | +0.46(+2.10%) |
Jan 20, 2006 | 22.29 | 22.29 | 21.75 | 21.83 | 3,318,314 | -0.40(-1.81%) |
Jan 19, 2006 | 22.45 | 22.57 | 22.24 | 22.24 | 2,345,228 | +0.17(+0.78%) |
Jan 18, 2006 | 22.25 | 22.36 | 21.98 | 22.06 | 2,099,736 | -0.18(-0.83%) |
Jan 17, 2006 | 22.23 | 22.38 | 22.23 | 22.25 | 2,452,826 | -0.14(-0.63%) |
Jan 13, 2006 | 22.68 | 22.72 | 22.37 | 22.39 | 2,598,293 | +0.00(+0.00%) |
Jan 12, 2006 | 22.78 | 22.78 | 22.26 | 22.39 | 3,144,903 | -0.36(-1.58%) |
Jan 11, 2006 | 22.76 | 22.80 | 22.55 | 22.75 | 2,233,189 | -0.10(-0.45%) |
Jan 10, 2006 | 22.97 | 22.97 | 22.78 | 22.85 | 2,796,253 | -0.22(-0.95%) |
Jan 09, 2006 | 22.88 | 23.07 | 22.82 | 23.07 | 4,825,476 | +0.21(+0.92%) |
Jan 06, 2006 | 22.73 | 22.86 | 22.63 | 22.86 | 3,382,560 | +0.27(+1.20%) |
Jan 05, 2006 | 22.53 | 22.69 | 22.48 | 22.59 | 3,270,261 | +0.07(+0.31%) |
Jan 04, 2006 | 22.21 | 22.54 | 22.17 | 22.52 | 3,290,892 | +0.31(+1.40%) |