Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.69 | 23.72 | 23.53 | 23.59 | 3,764,781 | -0.23(-0.95%) |
Mar 30, 2006 | 23.85 | 24.08 | 23.71 | 23.82 | 4,046,280 | +0.09(+0.37%) |
Mar 29, 2006 | 23.39 | 23.77 | 23.39 | 23.73 | 4,083,575 | +0.39(+1.69%) |
Mar 28, 2006 | 23.48 | 23.72 | 23.33 | 23.34 | 4,206,842 | -0.20(-0.84%) |
Mar 27, 2006 | 23.37 | 23.56 | 23.37 | 23.53 | 3,431,453 | +0.16(+0.69%) |
Mar 24, 2006 | 23.38 | 23.48 | 23.27 | 23.37 | 2,120,629 | -0.01(-0.06%) |
Mar 23, 2006 | 23.33 | 23.45 | 23.18 | 23.39 | 4,397,707 | +0.07(+0.28%) |
Mar 22, 2006 | 23.10 | 23.36 | 23.09 | 23.32 | 5,468,853 | +0.24(+1.04%) |
Mar 21, 2006 | 23.41 | 23.53 | 23.08 | 23.08 | 7,159,625 | -0.34(-1.46%) |
Mar 20, 2006 | 23.53 | 23.60 | 23.32 | 23.43 | 3,510,980 | -0.05(-0.22%) |
Mar 17, 2006 | 23.63 | 23.63 | 23.48 | 23.48 | 2,527,313 | -0.15(-0.62%) |
Mar 16, 2006 | 23.64 | 23.78 | 23.56 | 23.62 | 4,108,667 | +0.04(+0.15%) |
Mar 15, 2006 | 23.45 | 23.60 | 23.17 | 23.59 | 14,180,216 | +0.28(+1.19%) |
Mar 14, 2006 | 22.89 | 23.31 | 22.86 | 23.31 | 7,144,817 | +0.42(+1.85%) |
Mar 13, 2006 | 22.87 | 22.98 | 22.81 | 22.89 | 2,036,988 | +0.05(+0.22%) |
Mar 10, 2006 | 22.49 | 22.90 | 22.45 | 22.83 | 5,777,912 | +0.40(+1.79%) |
Mar 09, 2006 | 22.57 | 22.80 | 22.42 | 22.43 | 3,933,022 | -0.04(-0.19%) |
Mar 08, 2006 | 22.65 | 22.65 | 22.24 | 22.48 | 8,755,925 | -0.14(-0.61%) |
Mar 07, 2006 | 22.86 | 22.86 | 22.53 | 22.62 | 8,561,495 | -0.24(-1.05%) |
Mar 06, 2006 | 23.18 | 23.18 | 22.75 | 22.86 | 3,100,456 | -0.29(-1.26%) |
Mar 03, 2006 | 23.03 | 23.26 | 23.01 | 23.15 | 2,125,976 | +0.01(+0.03%) |
Mar 02, 2006 | 22.94 | 23.17 | 22.81 | 23.14 | 3,961,953 | +0.14(+0.60%) |
Mar 01, 2006 | 22.63 | 23.04 | 22.63 | 23.00 | 1,459,869 | +0.35(+1.55%) |
Feb 28, 2006 | 22.94 | 22.94 | 22.65 | 22.65 | 7,580,707 | -0.29(-1.27%) |
Feb 27, 2006 | 23.05 | 23.18 | 22.94 | 22.94 | 2,702,958 | -0.19(-0.82%) |
Feb 24, 2006 | 23.16 | 23.21 | 23.00 | 23.13 | 2,671,696 | +0.07(+0.28%) |
Feb 23, 2006 | 23.19 | 23.29 | 23.02 | 23.07 | 3,409,241 | -0.12(-0.50%) |
Feb 22, 2006 | 23.17 | 23.32 | 23.10 | 23.18 | 2,677,729 | +0.09(+0.41%) |
Feb 21, 2006 | 23.23 | 23.27 | 23.00 | 23.09 | 2,990,353 | +0.01(+0.03%) |
Feb 17, 2006 | 23.15 | 23.18 | 23.02 | 23.08 | 2,470,136 | -0.02(-0.09%) |
Feb 16, 2006 | 22.91 | 23.10 | 22.75 | 23.10 | 3,626,295 | +0.30(+1.31%) |
Feb 15, 2006 | 22.94 | 23.29 | 22.61 | 22.81 | 3,666,195 | -0.10(-0.45%) |
Feb 14, 2006 | 22.34 | 22.94 | 22.34 | 22.91 | 4,603,517 | +0.60(+2.68%) |
Feb 13, 2006 | 22.43 | 22.60 | 22.27 | 22.31 | 6,049,401 | -0.23(-1.00%) |
Feb 10, 2006 | 22.55 | 22.65 | 22.21 | 22.54 | 3,991,159 | -0.04(-0.19%) |
Feb 09, 2006 | 22.59 | 22.89 | 22.53 | 22.58 | 2,905,341 | +0.07(+0.32%) |
Feb 08, 2006 | 22.46 | 22.55 | 22.30 | 22.51 | 3,314,631 | +0.04(+0.16%) |
Feb 07, 2006 | 22.94 | 23.02 | 22.24 | 22.47 | 8,368,025 | -0.61(-2.62%) |
Feb 06, 2006 | 22.83 | 23.10 | 22.81 | 23.08 | 3,981,424 | +0.41(+1.80%) |
Feb 03, 2006 | 22.84 | 22.89 | 22.63 | 22.67 | 3,833,888 | -0.20(-0.89%) |
Feb 02, 2006 | 23.19 | 23.34 | 22.85 | 22.87 | 4,925,876 | -0.34(-1.48%) |
Feb 01, 2006 | 23.23 | 23.26 | 23.05 | 23.21 | 2,202,075 | +0.07(+0.28%) |
Jan 31, 2006 | 23.14 | 23.29 | 23.01 | 23.15 | 3,084,140 | +0.04(+0.16%) |
Jan 30, 2006 | 23.02 | 23.16 | 23.00 | 23.11 | 6,767,886 | +0.07(+0.28%) |
Jan 27, 2006 | 22.97 | 23.09 | 22.85 | 23.05 | 2,852,140 | +0.16(+0.70%) |
Jan 26, 2006 | 23.05 | 23.05 | 22.65 | 22.89 | 3,214,811 | +0.27(+1.19%) |
Jan 25, 2006 | 22.72 | 22.80 | 22.54 | 22.62 | 2,566,254 | +0.11(+0.49%) |
Jan 24, 2006 | 22.25 | 22.54 | 22.25 | 22.51 | 4,905,309 | +0.25(+1.11%) |
Jan 23, 2006 | 21.95 | 22.32 | 21.95 | 22.26 | 2,370,727 | +0.30(+1.36%) |
Jan 20, 2006 | 22.32 | 22.43 | 21.95 | 21.96 | 4,590,491 | -0.38(-1.70%) |
Jan 19, 2006 | 22.21 | 22.45 | 22.18 | 22.34 | 3,959,897 | +0.23(+1.06%) |
Jan 18, 2006 | 22.24 | 22.29 | 22.03 | 22.11 | 2,478,500 | -0.22(-0.98%) |
Jan 17, 2006 | 22.17 | 22.40 | 22.14 | 22.32 | 1,691,046 | +0.02(+0.10%) |
Jan 13, 2006 | 22.09 | 22.40 | 22.03 | 22.30 | 1,746,715 | +0.05(+0.23%) |
Jan 12, 2006 | 22.56 | 22.56 | 22.25 | 22.25 | 2,792,769 | -0.31(-1.39%) |
Jan 11, 2006 | 22.61 | 22.73 | 22.55 | 22.56 | 3,825,386 | -0.17(-0.77%) |
Jan 10, 2006 | 22.73 | 22.79 | 22.37 | 22.74 | 3,960,445 | -0.15(-0.64%) |
Jan 09, 2006 | 22.91 | 22.97 | 22.83 | 22.89 | 1,211,827 | -0.01(-0.03%) |
Jan 06, 2006 | 22.81 | 22.98 | 22.75 | 22.89 | 1,145,326 | +0.24(+1.06%) |
Jan 05, 2006 | 22.70 | 22.70 | 22.52 | 22.65 | 2,311,082 | -0.04(-0.16%) |
Jan 04, 2006 | 22.47 | 22.69 | 22.47 | 22.69 | 4,260,865 | +0.14(+0.61%) |