Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.01 | 22.33 | 21.82 | 21.95 | 4,161,040 | +0.05(+0.24%) |
Mar 30, 2006 | 22.06 | 22.12 | 21.87 | 21.90 | 5,519,572 | -0.19(-0.86%) |
Mar 29, 2006 | 21.94 | 22.21 | 21.80 | 22.09 | 4,361,452 | +0.28(+1.28%) |
Mar 28, 2006 | 22.06 | 22.06 | 21.61 | 21.81 | 3,907,157 | -0.07(-0.30%) |
Mar 27, 2006 | 21.69 | 22.01 | 21.69 | 21.88 | 6,252,648 | +0.53(+2.48%) |
Mar 24, 2006 | 21.62 | 21.69 | 21.33 | 21.35 | 4,688,262 | -0.32(-1.49%) |
Mar 23, 2006 | 21.73 | 21.91 | 21.66 | 21.67 | 3,736,405 | +0.01(+0.07%) |
Mar 22, 2006 | 20.87 | 21.80 | 20.87 | 21.66 | 4,480,502 | -0.11(-0.51%) |
Mar 21, 2006 | 22.03 | 22.03 | 21.65 | 21.77 | 4,427,712 | -0.15(-0.70%) |
Mar 20, 2006 | 21.86 | 22.04 | 21.79 | 21.92 | 4,617,648 | +0.17(+0.78%) |
Mar 17, 2006 | 21.72 | 21.85 | 21.68 | 21.76 | 6,447,755 | +0.00(+0.00%) |
Mar 16, 2006 | 21.96 | 22.18 | 21.68 | 21.76 | 6,496,327 | -0.08(-0.37%) |
Mar 15, 2006 | 21.68 | 22.13 | 21.61 | 21.84 | 12,538,631 | -0.63(-2.81%) |
Mar 14, 2006 | 22.09 | 22.59 | 22.06 | 22.47 | 5,974,275 | +0.37(+1.70%) |
Mar 13, 2006 | 22.29 | 22.59 | 22.06 | 22.09 | 3,404,697 | -0.25(-1.12%) |
Mar 10, 2006 | 22.26 | 22.45 | 22.01 | 22.34 | 4,333,288 | +0.21(+0.93%) |
Mar 09, 2006 | 22.23 | 22.77 | 22.01 | 22.14 | 10,647,299 | +0.04(+0.17%) |
Mar 08, 2006 | 21.39 | 22.24 | 21.31 | 22.10 | 11,531,263 | +0.85(+3.98%) |
Mar 07, 2006 | 20.80 | 21.28 | 20.68 | 21.26 | 5,591,818 | +0.36(+1.72%) |
Mar 06, 2006 | 21.13 | 21.26 | 20.81 | 20.90 | 2,602,776 | -0.20(-0.94%) |
Mar 03, 2006 | 21.37 | 21.54 | 21.05 | 21.09 | 3,739,534 | -0.28(-1.31%) |
Mar 02, 2006 | 21.31 | 21.86 | 21.22 | 21.37 | 5,779,441 | +0.01(+0.07%) |
Mar 01, 2006 | 20.95 | 21.45 | 20.90 | 21.36 | 4,751,664 | +0.54(+2.58%) |
Feb 28, 2006 | 21.20 | 21.16 | 20.80 | 20.82 | 3,449,052 | -0.37(-1.77%) |
Feb 27, 2006 | 20.68 | 21.29 | 20.67 | 21.20 | 3,672,730 | +0.46(+2.23%) |
Feb 24, 2006 | 20.95 | 20.95 | 20.58 | 20.73 | 3,384,561 | -0.21(-1.02%) |
Feb 23, 2006 | 20.86 | 21.10 | 20.84 | 20.95 | 4,006,615 | +0.03(+0.14%) |
Feb 22, 2006 | 20.83 | 20.99 | 20.65 | 20.92 | 4,343,084 | +0.21(+0.99%) |
Feb 21, 2006 | 21.02 | 21.17 | 20.60 | 20.71 | 4,340,771 | -0.31(-1.47%) |
Feb 17, 2006 | 21.31 | 21.32 | 20.86 | 21.02 | 6,281,493 | -0.37(-1.72%) |
Feb 16, 2006 | 21.19 | 21.53 | 21.16 | 21.39 | 4,577,919 | +0.09(+0.41%) |
Feb 15, 2006 | 20.95 | 21.42 | 20.79 | 21.30 | 4,339,547 | +0.27(+1.29%) |
Feb 14, 2006 | 20.53 | 21.04 | 20.37 | 21.03 | 4,841,870 | +0.51(+2.51%) |
Feb 13, 2006 | 20.54 | 20.65 | 20.36 | 20.51 | 2,544,815 | +0.01(+0.04%) |
Feb 10, 2006 | 20.56 | 20.64 | 20.32 | 20.51 | 3,448,916 | +0.02(+0.11%) |
Feb 09, 2006 | 20.86 | 20.95 | 20.43 | 20.48 | 4,345,261 | -0.24(-1.17%) |
Feb 08, 2006 | 20.75 | 20.96 | 20.47 | 20.73 | 4,925,138 | -0.11(-0.53%) |
Feb 07, 2006 | 21.04 | 21.09 | 20.76 | 20.84 | 4,484,040 | -0.25(-1.19%) |
Feb 06, 2006 | 21.45 | 21.50 | 20.78 | 21.09 | 5,724,202 | -0.40(-1.85%) |
Feb 03, 2006 | 20.92 | 21.61 | 20.91 | 21.48 | 12,054,948 | +0.38(+1.81%) |
Feb 02, 2006 | 20.65 | 21.17 | 20.65 | 21.10 | 10,843,358 | +0.68(+3.35%) |
Feb 01, 2006 | 20.32 | 20.53 | 20.18 | 20.42 | 7,296,616 | +0.01(+0.07%) |
Jan 31, 2006 | 20.50 | 20.59 | 20.30 | 20.40 | 6,675,787 | -0.07(-0.36%) |
Jan 30, 2006 | 20.73 | 20.84 | 20.47 | 20.48 | 8,869,711 | -0.15(-0.75%) |
Jan 27, 2006 | 20.93 | 20.95 | 20.52 | 20.63 | 9,455,709 | +0.34(+1.67%) |
Jan 26, 2006 | 20.41 | 20.45 | 20.17 | 20.29 | 10,136,812 | +0.17(+0.84%) |
Jan 25, 2006 | 20.28 | 20.49 | 19.98 | 20.12 | 7,324,236 | +0.01(+0.07%) |
Jan 24, 2006 | 19.84 | 20.24 | 19.82 | 20.11 | 10,482,126 | +0.29(+1.48%) |
Jan 23, 2006 | 19.84 | 19.95 | 19.43 | 19.82 | 10,415,594 | -0.12(-0.63%) |
Jan 20, 2006 | 20.09 | 20.11 | 19.68 | 19.94 | 6,826,538 | -0.22(-1.09%) |
Jan 19, 2006 | 19.84 | 20.26 | 19.84 | 20.16 | 6,130,741 | +0.17(+0.85%) |
Jan 18, 2006 | 19.84 | 20.07 | 19.77 | 19.99 | 8,517,594 | +0.25(+1.27%) |
Jan 17, 2006 | 19.54 | 19.84 | 19.50 | 19.74 | 5,601,886 | +0.08(+0.41%) |
Jan 13, 2006 | 19.82 | 19.94 | 19.51 | 19.66 | 4,903,232 | -0.18(-0.93%) |
Jan 12, 2006 | 19.93 | 20.02 | 19.75 | 19.84 | 5,256,709 | -0.05(-0.26%) |
Jan 11, 2006 | 20.15 | 20.15 | 19.74 | 19.90 | 8,279,630 | -0.05(-0.26%) |
Jan 10, 2006 | 19.67 | 20.01 | 19.60 | 19.95 | 6,474,966 | +0.14(+0.71%) |
Jan 09, 2006 | 19.76 | 19.90 | 19.70 | 19.81 | 6,515,647 | -0.14(-0.70%) |
Jan 06, 2006 | 19.84 | 19.97 | 19.68 | 19.95 | 7,653,630 | +0.11(+0.56%) |
Jan 05, 2006 | 19.54 | 20.16 | 19.51 | 19.84 | 11,465,276 | +0.47(+2.43%) |
Jan 04, 2006 | 19.48 | 19.54 | 19.33 | 19.37 | 6,448,027 | +0.00(+0.00%) |