Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.27 | 22.55 | 22.24 | 22.38 | 4,483,793 | +0.15(+0.68%) |
Mar 30, 2006 | 22.04 | 22.25 | 21.89 | 22.23 | 2,890,100 | +0.08(+0.34%) |
Mar 29, 2006 | 22.22 | 22.24 | 21.97 | 22.16 | 2,869,052 | -0.04(-0.19%) |
Mar 28, 2006 | 22.70 | 22.70 | 22.01 | 22.20 | 2,928,858 | -0.06(-0.25%) |
Mar 27, 2006 | 22.06 | 22.29 | 22.06 | 22.25 | 1,754,092 | +0.13(+0.59%) |
Mar 24, 2006 | 22.11 | 22.38 | 21.91 | 22.12 | 2,362,740 | -0.01(-0.06%) |
Mar 23, 2006 | 21.91 | 22.25 | 21.82 | 22.13 | 2,228,905 | +0.17(+0.75%) |
Mar 22, 2006 | 22.01 | 22.09 | 21.82 | 21.97 | 2,084,472 | -0.10(-0.47%) |
Mar 21, 2006 | 22.18 | 22.22 | 21.97 | 22.07 | 2,768,022 | -0.02(-0.09%) |
Mar 20, 2006 | 22.17 | 22.25 | 22.04 | 22.09 | 2,750,168 | -0.12(-0.53%) |
Mar 17, 2006 | 21.85 | 22.37 | 21.71 | 22.21 | 5,690,639 | +0.58(+2.67%) |
Mar 16, 2006 | 21.46 | 21.76 | 21.37 | 21.63 | 3,928,127 | +0.23(+1.09%) |
Mar 15, 2006 | 21.25 | 21.45 | 21.22 | 21.40 | 3,056,307 | +0.11(+0.52%) |
Mar 14, 2006 | 20.59 | 21.32 | 20.59 | 21.29 | 4,132,365 | +0.70(+3.38%) |
Mar 13, 2006 | 21.01 | 21.10 | 20.49 | 20.59 | 6,981,676 | -0.85(-3.95%) |
Mar 10, 2006 | 21.03 | 21.51 | 20.93 | 21.44 | 2,549,559 | +0.34(+1.63%) |
Mar 09, 2006 | 20.99 | 21.22 | 20.95 | 21.09 | 1,759,172 | +0.10(+0.46%) |
Mar 08, 2006 | 21.03 | 21.05 | 20.80 | 21.00 | 2,593,687 | -0.12(-0.59%) |
Mar 07, 2006 | 21.07 | 21.12 | 20.86 | 21.12 | 2,739,571 | +0.01(+0.07%) |
Mar 06, 2006 | 21.28 | 21.36 | 21.02 | 21.11 | 1,853,235 | -0.18(-0.84%) |
Mar 03, 2006 | 21.32 | 21.38 | 21.18 | 21.29 | 2,267,517 | -0.17(-0.77%) |
Mar 02, 2006 | 21.36 | 21.50 | 21.15 | 21.45 | 1,982,281 | -0.05(-0.22%) |
Mar 01, 2006 | 21.42 | 21.58 | 21.03 | 21.50 | 3,746,099 | +0.01(+0.06%) |
Feb 28, 2006 | 21.70 | 21.70 | 21.27 | 21.49 | 2,417,175 | -0.21(-0.98%) |
Feb 27, 2006 | 21.70 | 21.83 | 21.52 | 21.70 | 1,736,237 | +0.08(+0.35%) |
Feb 24, 2006 | 21.73 | 21.73 | 21.50 | 21.62 | 2,027,860 | -0.06(-0.25%) |
Feb 23, 2006 | 21.60 | 21.73 | 21.32 | 21.68 | 3,145,869 | -0.03(-0.13%) |
Feb 22, 2006 | 21.43 | 21.73 | 21.32 | 21.71 | 2,566,252 | +0.39(+1.84%) |
Feb 21, 2006 | 21.60 | 21.70 | 21.25 | 21.31 | 3,653,342 | -0.19(-0.90%) |
Feb 17, 2006 | 21.58 | 21.62 | 21.38 | 21.51 | 3,883,999 | +0.03(+0.13%) |
Feb 16, 2006 | 21.18 | 21.48 | 21.18 | 21.48 | 3,991,706 | +0.27(+1.27%) |
Feb 15, 2006 | 21.08 | 21.33 | 21.00 | 21.21 | 3,472,040 | +0.01(+0.03%) |
Feb 14, 2006 | 20.67 | 21.34 | 20.29 | 21.20 | 5,507,304 | +0.60(+2.91%) |
Feb 13, 2006 | 20.49 | 20.73 | 20.42 | 20.61 | 3,060,806 | +0.04(+0.20%) |
Feb 10, 2006 | 20.36 | 20.56 | 20.18 | 20.56 | 2,825,360 | +0.12(+0.57%) |
Feb 09, 2006 | 20.41 | 20.57 | 20.30 | 20.45 | 4,035,689 | +0.06(+0.27%) |
Feb 08, 2006 | 20.27 | 20.45 | 20.11 | 20.39 | 3,838,709 | +0.06(+0.27%) |
Feb 07, 2006 | 20.43 | 20.54 | 20.18 | 20.34 | 5,214,519 | -0.17(-0.81%) |
Feb 06, 2006 | 20.36 | 20.65 | 20.33 | 20.50 | 3,979,513 | +0.10(+0.51%) |
Feb 03, 2006 | 20.12 | 20.46 | 20.10 | 20.40 | 3,546,941 | +0.12(+0.61%) |
Feb 02, 2006 | 20.25 | 20.41 | 20.03 | 20.27 | 4,576,984 | -0.01(-0.07%) |
Feb 01, 2006 | 20.31 | 20.61 | 20.22 | 20.29 | 5,024,798 | -0.14(-0.67%) |
Jan 31, 2006 | 20.52 | 20.69 | 20.39 | 20.43 | 4,196,380 | -0.08(-0.40%) |
Jan 30, 2006 | 20.36 | 20.56 | 20.29 | 20.51 | 2,940,325 | +0.10(+0.51%) |
Jan 27, 2006 | 20.25 | 20.47 | 19.98 | 20.41 | 2,826,811 | +0.17(+0.82%) |
Jan 26, 2006 | 20.51 | 20.51 | 20.15 | 20.24 | 4,693,982 | -0.26(-1.28%) |
Jan 25, 2006 | 20.51 | 20.59 | 20.27 | 20.50 | 3,446,056 | -0.01(-0.03%) |
Jan 24, 2006 | 20.41 | 20.58 | 20.39 | 20.51 | 5,541,126 | +0.12(+0.61%) |
Jan 23, 2006 | 20.32 | 20.46 | 20.25 | 20.38 | 2,974,728 | +0.14(+0.71%) |
Jan 20, 2006 | 20.90 | 20.90 | 20.14 | 20.24 | 4,975,879 | -0.52(-2.52%) |
Jan 19, 2006 | 21.00 | 21.11 | 20.66 | 20.76 | 3,508,329 | -0.27(-1.28%) |
Jan 18, 2006 | 20.84 | 21.09 | 20.80 | 21.03 | 4,214,669 | +0.14(+0.69%) |
Jan 17, 2006 | 20.80 | 20.97 | 20.73 | 20.89 | 3,401,203 | +0.05(+0.23%) |
Jan 13, 2006 | 20.96 | 21.06 | 20.74 | 20.84 | 1,544,774 | -0.12(-0.59%) |
Jan 12, 2006 | 21.14 | 21.25 | 20.89 | 20.96 | 2,535,479 | -0.29(-1.36%) |
Jan 11, 2006 | 21.18 | 21.39 | 21.10 | 21.25 | 3,829,564 | +0.17(+0.78%) |
Jan 10, 2006 | 20.98 | 21.09 | 20.84 | 21.09 | 3,980,819 | +0.09(+0.43%) |
Jan 09, 2006 | 20.92 | 21.08 | 20.83 | 21.00 | 4,504,115 | +0.06(+0.26%) |
Jan 06, 2006 | 21.18 | 21.22 | 20.67 | 20.94 | 3,409,186 | -0.13(-0.62%) |
Jan 05, 2006 | 21.15 | 21.35 | 21.03 | 21.07 | 3,292,189 | -0.10(-0.46%) |
Jan 04, 2006 | 21.30 | 21.34 | 21.02 | 21.17 | 3,041,355 | -0.33(-1.54%) |