Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.86 | 23.90 | 23.54 | 23.70 | 808,801 | -0.07(-0.31%) |
Mar 30, 2006 | 23.78 | 24.03 | 23.64 | 23.78 | 913,985 | +0.04(+0.17%) |
Mar 29, 2006 | 23.58 | 23.74 | 23.37 | 23.74 | 1,700,450 | +0.12(+0.51%) |
Mar 28, 2006 | 23.60 | 23.81 | 23.37 | 23.62 | 1,329,390 | -0.04(-0.17%) |
Mar 27, 2006 | 24.04 | 24.04 | 23.62 | 23.66 | 1,952,598 | -0.36(-1.49%) |
Mar 24, 2006 | 24.32 | 24.35 | 23.92 | 24.01 | 1,390,320 | -0.23(-0.94%) |
Mar 23, 2006 | 24.21 | 24.36 | 24.05 | 24.24 | 1,084,182 | -0.08(-0.33%) |
Mar 22, 2006 | 24.06 | 24.40 | 23.89 | 24.32 | 1,048,542 | +0.27(+1.12%) |
Mar 21, 2006 | 23.97 | 24.24 | 23.63 | 24.05 | 1,060,820 | +0.18(+0.73%) |
Mar 20, 2006 | 24.01 | 24.01 | 23.73 | 23.88 | 733,025 | -0.18(-0.73%) |
Mar 17, 2006 | 24.04 | 24.24 | 23.94 | 24.05 | 1,326,748 | +0.05(+0.22%) |
Mar 16, 2006 | 23.97 | 24.14 | 23.89 | 24.00 | 829,804 | +0.04(+0.17%) |
Mar 15, 2006 | 23.97 | 24.13 | 23.60 | 23.96 | 1,019,342 | +0.09(+0.40%) |
Mar 14, 2006 | 23.63 | 23.96 | 23.53 | 23.87 | 778,388 | +0.28(+1.17%) |
Mar 13, 2006 | 23.71 | 23.91 | 23.47 | 23.59 | 910,166 | -0.13(-0.57%) |
Mar 10, 2006 | 23.45 | 23.83 | 23.20 | 23.72 | 835,225 | +0.28(+1.21%) |
Mar 09, 2006 | 23.71 | 23.74 | 23.42 | 23.44 | 862,773 | -0.23(-0.97%) |
Mar 08, 2006 | 23.70 | 23.77 | 23.39 | 23.67 | 1,020,818 | +0.00(+0.00%) |
Mar 07, 2006 | 23.56 | 23.95 | 23.54 | 23.67 | 1,053,839 | +0.11(+0.49%) |
Mar 06, 2006 | 23.72 | 23.73 | 23.48 | 23.56 | 1,038,780 | -0.03(-0.11%) |
Mar 03, 2006 | 23.66 | 23.81 | 23.50 | 23.58 | 1,054,724 | -0.25(-1.05%) |
Mar 02, 2006 | 23.85 | 24.06 | 23.68 | 23.83 | 970,764 | -0.11(-0.48%) |
Mar 01, 2006 | 24.21 | 24.26 | 23.70 | 23.95 | 2,229,606 | -0.32(-1.33%) |
Feb 28, 2006 | 24.42 | 24.48 | 24.21 | 24.27 | 956,901 | -0.15(-0.63%) |
Feb 27, 2006 | 24.50 | 24.68 | 24.24 | 24.42 | 1,190,589 | -0.07(-0.28%) |
Feb 24, 2006 | 24.63 | 24.85 | 24.39 | 24.49 | 1,316,202 | -0.18(-0.71%) |
Feb 23, 2006 | 23.48 | 24.90 | 23.39 | 24.67 | 3,379,495 | +0.75(+3.15%) |
Feb 22, 2006 | 23.62 | 24.24 | 23.56 | 23.91 | 1,938,923 | +0.41(+1.75%) |
Feb 21, 2006 | 23.60 | 23.77 | 23.43 | 23.50 | 1,298,173 | -0.11(-0.48%) |
Feb 17, 2006 | 23.85 | 24.03 | 23.57 | 23.62 | 1,330,000 | -0.23(-0.96%) |
Feb 16, 2006 | 23.64 | 24.26 | 23.49 | 23.85 | 1,838,699 | +0.19(+0.80%) |
Feb 15, 2006 | 23.68 | 23.72 | 23.27 | 23.66 | 1,833,596 | +0.00(+0.00%) |
Feb 14, 2006 | 23.39 | 23.75 | 23.07 | 23.66 | 1,813,579 | +0.26(+1.12%) |
Feb 13, 2006 | 23.05 | 23.42 | 23.02 | 23.39 | 1,312,611 | +0.37(+1.61%) |
Feb 10, 2006 | 22.73 | 23.04 | 22.65 | 23.02 | 909,747 | +0.24(+1.06%) |
Feb 09, 2006 | 22.61 | 22.91 | 22.55 | 22.78 | 1,373,748 | +0.11(+0.48%) |
Feb 08, 2006 | 22.63 | 22.86 | 22.42 | 22.67 | 1,063,316 | +0.01(+0.03%) |
Feb 07, 2006 | 22.71 | 22.88 | 22.57 | 22.67 | 1,370,919 | +0.00(+0.00%) |
Feb 06, 2006 | 22.75 | 22.96 | 22.57 | 22.67 | 1,077,829 | -0.14(-0.62%) |
Feb 03, 2006 | 22.90 | 22.96 | 22.61 | 22.81 | 1,099,181 | -0.26(-1.14%) |
Feb 02, 2006 | 23.43 | 23.77 | 22.94 | 23.07 | 1,765,409 | -0.44(-1.89%) |
Feb 01, 2006 | 23.12 | 23.61 | 23.07 | 23.52 | 1,949,441 | +0.26(+1.13%) |
Jan 31, 2006 | 23.17 | 23.31 | 22.90 | 23.25 | 914,492 | +0.11(+0.49%) |
Jan 30, 2006 | 23.14 | 23.26 | 22.97 | 23.14 | 1,316,557 | +0.15(+0.67%) |
Jan 27, 2006 | 22.65 | 23.40 | 22.68 | 22.98 | 1,181,740 | +0.33(+1.46%) |
Jan 26, 2006 | 22.17 | 22.88 | 22.44 | 22.65 | 1,431,522 | +0.48(+2.19%) |
Jan 25, 2006 | 22.12 | 22.36 | 22.01 | 22.17 | 1,303,073 | +0.02(+0.09%) |
Jan 24, 2006 | 21.99 | 22.34 | 21.92 | 22.15 | 1,158,600 | +0.05(+0.21%) |
Jan 23, 2006 | 21.43 | 22.15 | 21.62 | 22.10 | 2,030,730 | +0.05(+0.21%) |
Jan 20, 2006 | 21.97 | 22.43 | 21.80 | 22.05 | 1,992,192 | +0.05(+0.24%) |
Jan 19, 2006 | 22.16 | 22.38 | 21.83 | 22.00 | 1,145,317 | -0.14(-0.64%) |
Jan 18, 2006 | 21.95 | 22.30 | 21.72 | 22.14 | 1,714,330 | +0.42(+1.92%) |
Jan 17, 2006 | 21.73 | 22.12 | 21.56 | 21.72 | 1,561,372 | +0.04(+0.19%) |
Jan 13, 2006 | 21.85 | 21.91 | 21.55 | 21.68 | 1,368,473 | -0.13(-0.62%) |
Jan 12, 2006 | 22.39 | 22.46 | 21.78 | 21.82 | 1,959,131 | -0.47(-2.11%) |
Jan 11, 2006 | 21.93 | 22.73 | 21.89 | 22.29 | 3,119,838 | +0.38(+1.75%) |
Jan 10, 2006 | 21.83 | 21.95 | 21.68 | 21.91 | 1,545,811 | -0.07(-0.31%) |
Jan 09, 2006 | 21.97 | 22.09 | 21.82 | 21.97 | 1,789,570 | +0.02(+0.09%) |
Jan 06, 2006 | 22.22 | 22.29 | 21.80 | 21.95 | 2,370,505 | -0.05(-0.21%) |
Jan 05, 2006 | 22.36 | 22.36 | 21.92 | 22.00 | 2,637,623 | -0.45(-2.01%) |
Jan 04, 2006 | 22.44 | 22.66 | 22.05 | 22.45 | 1,824,363 | -0.03(-0.12%) |