Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.14 | 5,970,097 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.02 | 23.27 | 5,998,314 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.01 | 23.30 | 3,837,103 | +0.20(+0.85%) |
Mar 28, 2006 | 23.14 | 23.41 | 23.08 | 23.10 | 6,580,012 | -0.16(-0.69%) |
Mar 27, 2006 | 23.18 | 23.33 | 23.14 | 23.27 | 4,958,028 | -0.10(-0.43%) |
Mar 24, 2006 | 23.26 | 23.47 | 23.16 | 23.37 | 4,797,641 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.14 | 23.26 | 6,981,722 | -0.18(-0.75%) |
Mar 22, 2006 | 23.59 | 23.66 | 23.31 | 23.43 | 6,264,140 | -0.07(-0.29%) |
Mar 21, 2006 | 23.35 | 23.66 | 23.35 | 23.50 | 8,465,447 | +0.11(+0.49%) |
Mar 20, 2006 | 23.53 | 23.62 | 23.35 | 23.39 | 5,916,338 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.74 | 23.57 | 23.64 | 8,886,462 | +0.03(+0.11%) |
Mar 16, 2006 | 23.37 | 23.66 | 23.37 | 23.61 | 8,372,482 | +0.20(+0.83%) |
Mar 15, 2006 | 23.04 | 23.45 | 23.02 | 23.41 | 7,775,190 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.98 | 23.07 | 8,407,975 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.37 | 22.97 | 23.11 | 9,084,570 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.26 | 23.33 | 5,927,031 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.39 | 23.16 | 23.25 | 7,439,566 | -0.10(-0.43%) |
Mar 08, 2006 | 23.35 | 23.50 | 23.33 | 23.35 | 9,784,479 | +0.03(+0.12%) |
Mar 07, 2006 | 23.27 | 23.42 | 23.18 | 23.33 | 11,794,808 | -0.01(-0.06%) |
Mar 06, 2006 | 23.31 | 23.54 | 23.28 | 23.34 | 5,263,356 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.61 | 23.33 | 23.47 | 7,827,316 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.53 | 6,781,090 | +0.01(+0.03%) |
Mar 01, 2006 | 23.57 | 23.69 | 23.18 | 23.52 | 8,829,436 | +0.01(+0.06%) |
Feb 28, 2006 | 23.74 | 23.88 | 23.49 | 23.51 | 8,201,552 | -0.23(-0.96%) |
Feb 27, 2006 | 23.77 | 23.92 | 23.64 | 23.74 | 6,329,482 | -0.06(-0.25%) |
Feb 24, 2006 | 23.90 | 23.92 | 23.70 | 23.80 | 7,132,455 | -0.17(-0.70%) |
Feb 23, 2006 | 24.07 | 24.23 | 23.90 | 23.97 | 5,571,655 | -0.24(-1.00%) |
Feb 22, 2006 | 24.07 | 24.30 | 24.05 | 24.21 | 6,420,517 | +0.20(+0.81%) |
Feb 21, 2006 | 24.16 | 24.24 | 23.80 | 24.01 | 7,797,021 | -0.27(-1.11%) |
Feb 17, 2006 | 24.49 | 24.54 | 24.25 | 24.28 | 7,131,713 | -0.21(-0.85%) |
Feb 16, 2006 | 24.23 | 24.50 | 24.15 | 24.49 | 5,886,043 | +0.24(+1.00%) |
Feb 15, 2006 | 24.42 | 24.42 | 24.07 | 24.25 | 11,389,534 | -0.24(-0.99%) |
Feb 14, 2006 | 24.48 | 24.61 | 24.29 | 24.49 | 8,007,899 | +0.01(+0.03%) |
Feb 13, 2006 | 24.52 | 24.64 | 24.35 | 24.48 | 5,080,545 | +0.02(+0.08%) |
Feb 10, 2006 | 24.42 | 24.55 | 24.32 | 24.46 | 8,526,038 | +0.02(+0.08%) |
Feb 09, 2006 | 24.45 | 24.57 | 24.39 | 24.44 | 7,261,359 | -0.04(-0.17%) |
Feb 08, 2006 | 24.65 | 24.75 | 24.42 | 24.48 | 9,570,185 | +0.11(+0.47%) |
Feb 07, 2006 | 24.44 | 24.58 | 24.28 | 24.37 | 7,231,212 | +0.04(+0.17%) |
Feb 06, 2006 | 24.24 | 24.54 | 24.17 | 24.33 | 10,638,242 | +0.11(+0.45%) |
Feb 03, 2006 | 23.87 | 24.30 | 23.86 | 24.22 | 10,176,981 | +0.35(+1.47%) |
Feb 02, 2006 | 23.79 | 24.11 | 23.68 | 23.87 | 8,033,443 | -0.15(-0.62%) |
Feb 01, 2006 | 23.57 | 24.05 | 23.56 | 24.02 | 10,670,022 | +0.44(+1.89%) |
Jan 31, 2006 | 23.59 | 23.74 | 23.50 | 23.57 | 10,377,910 | -0.01(-0.03%) |
Jan 30, 2006 | 23.50 | 23.62 | 23.45 | 23.58 | 11,886,733 | -0.02(-0.09%) |
Jan 27, 2006 | 23.53 | 23.73 | 23.51 | 23.60 | 10,923,225 | +0.07(+0.31%) |
Jan 26, 2006 | 23.90 | 24.04 | 23.40 | 23.53 | 18,352,396 | -0.15(-0.63%) |
Jan 25, 2006 | 24.24 | 24.34 | 23.27 | 23.68 | 31,210,806 | -0.46(-1.92%) |
Jan 24, 2006 | 24.20 | 24.45 | 24.02 | 24.14 | 14,383,716 | +0.09(+0.39%) |
Jan 23, 2006 | 24.15 | 24.30 | 23.75 | 24.05 | 10,313,013 | -0.10(-0.42%) |
Jan 20, 2006 | 23.70 | 24.18 | 23.63 | 24.15 | 16,985,100 | +0.44(+1.87%) |
Jan 19, 2006 | 23.56 | 23.82 | 23.57 | 23.70 | 13,380,111 | +0.14(+0.60%) |
Jan 18, 2006 | 23.29 | 23.86 | 23.17 | 23.56 | 15,671,117 | +0.27(+1.16%) |
Jan 17, 2006 | 23.38 | 23.67 | 23.24 | 23.29 | 8,166,504 | +0.08(+0.35%) |
Jan 13, 2006 | 23.33 | 23.39 | 23.13 | 23.21 | 7,139,732 | -0.22(-0.92%) |
Jan 12, 2006 | 23.74 | 23.78 | 23.39 | 23.43 | 17,217,214 | -0.37(-1.56%) |
Jan 11, 2006 | 23.45 | 23.81 | 23.43 | 23.80 | 12,190,874 | +0.40(+1.73%) |
Jan 10, 2006 | 23.31 | 23.47 | 23.26 | 23.39 | 10,427,808 | +0.02(+0.09%) |
Jan 09, 2006 | 22.89 | 23.39 | 22.89 | 23.37 | 6,920,240 | +0.44(+1.91%) |
Jan 06, 2006 | 23.05 | 23.10 | 22.77 | 22.94 | 8,727,858 | +0.13(+0.59%) |
Jan 05, 2006 | 22.77 | 23.03 | 22.71 | 22.80 | 9,274,509 | +0.03(+0.12%) |
Jan 04, 2006 | 22.51 | 22.79 | 22.50 | 22.77 | 8,895,818 | +0.20(+0.90%) |