Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.70 | 21.76 | 21.43 | 21.55 | 1,356,000 | -0.20(-0.92%) |
Mar 30, 2006 | 21.41 | 21.76 | 21.30 | 21.75 | 1,376,900 | +0.35(+1.64%) |
Mar 29, 2006 | 21.32 | 21.53 | 21.29 | 21.40 | 1,010,600 | +0.08(+0.38%) |
Mar 28, 2006 | 21.36 | 21.45 | 21.25 | 21.32 | 1,021,700 | +0.00(+0.00%) |
Mar 27, 2006 | 21.44 | 21.50 | 21.27 | 21.32 | 1,057,200 | -0.21(-0.98%) |
Mar 24, 2006 | 21.65 | 21.85 | 21.43 | 21.53 | 2,226,900 | -0.22(-1.01%) |
Mar 23, 2006 | 21.83 | 21.90 | 21.65 | 21.75 | 612,000 | -0.05(-0.23%) |
Mar 22, 2006 | 21.82 | 21.92 | 21.67 | 21.80 | 957,500 | -0.05(-0.23%) |
Mar 21, 2006 | 21.90 | 21.95 | 21.82 | 21.85 | 795,600 | -0.06(-0.27%) |
Mar 20, 2006 | 21.87 | 22.01 | 21.82 | 21.91 | 769,400 | -0.04(-0.18%) |
Mar 17, 2006 | 22.32 | 22.32 | 21.89 | 21.95 | 1,082,500 | +0.07(+0.32%) |
Mar 16, 2006 | 21.90 | 22.11 | 21.76 | 21.88 | 1,064,900 | +0.03(+0.14%) |
Mar 15, 2006 | 21.79 | 21.93 | 21.76 | 21.85 | 1,414,500 | +0.06(+0.28%) |
Mar 14, 2006 | 21.66 | 21.85 | 21.62 | 21.79 | 1,812,400 | +0.05(+0.23%) |
Mar 13, 2006 | 21.88 | 21.97 | 21.71 | 21.74 | 1,028,500 | -0.08(-0.37%) |
Mar 10, 2006 | 21.86 | 21.99 | 21.81 | 21.82 | 1,045,000 | -0.04(-0.18%) |
Mar 09, 2006 | 21.70 | 21.99 | 21.52 | 21.86 | 1,578,600 | -0.05(-0.23%) |
Mar 08, 2006 | 22.10 | 22.16 | 21.85 | 21.91 | 3,467,500 | -0.35(-1.57%) |
Mar 07, 2006 | 22.31 | 22.57 | 22.11 | 22.26 | 6,226,000 | +1.37(+6.56%) |
Mar 06, 2006 | 21.08 | 21.12 | 20.78 | 20.89 | 643,700 | -0.24(-1.14%) |
Mar 03, 2006 | 20.90 | 21.18 | 20.54 | 21.13 | 2,252,900 | +0.22(+1.05%) |
Mar 02, 2006 | 21.14 | 21.15 | 20.69 | 20.91 | 1,439,600 | -0.36(-1.69%) |
Mar 01, 2006 | 20.96 | 21.33 | 20.86 | 21.27 | 1,737,300 | +0.36(+1.72%) |
Feb 28, 2006 | 21.39 | 21.38 | 20.82 | 20.91 | 1,571,600 | -0.48(-2.24%) |
Feb 27, 2006 | 21.38 | 21.62 | 21.36 | 21.39 | 576,000 | +0.04(+0.19%) |
Feb 24, 2006 | 21.45 | 21.55 | 21.25 | 21.35 | 753,900 | -0.05(-0.23%) |
Feb 23, 2006 | 21.44 | 21.65 | 21.38 | 21.40 | 716,100 | -0.11(-0.51%) |
Feb 22, 2006 | 21.33 | 21.61 | 21.32 | 21.51 | 1,935,700 | +0.28(+1.32%) |
Feb 21, 2006 | 21.63 | 21.65 | 21.12 | 21.23 | 1,237,600 | -0.46(-2.12%) |
Feb 17, 2006 | 21.70 | 21.75 | 21.56 | 21.69 | 1,440,900 | +0.16(+0.74%) |
Feb 16, 2006 | 21.58 | 21.70 | 21.33 | 21.53 | 829,700 | -0.04(-0.19%) |
Feb 15, 2006 | 21.42 | 21.71 | 21.36 | 21.57 | 814,400 | +0.15(+0.70%) |
Feb 14, 2006 | 21.27 | 21.45 | 21.10 | 21.42 | 1,284,200 | +0.16(+0.75%) |
Feb 13, 2006 | 21.44 | 21.53 | 21.23 | 21.26 | 772,000 | -0.18(-0.84%) |
Feb 10, 2006 | 21.37 | 21.54 | 21.25 | 21.44 | 938,300 | +0.08(+0.37%) |
Feb 09, 2006 | 21.25 | 21.71 | 21.19 | 21.36 | 1,729,200 | -0.74(-3.35%) |
Feb 08, 2006 | 22.23 | 22.24 | 22.00 | 22.10 | 723,500 | -0.07(-0.32%) |
Feb 07, 2006 | 22.39 | 22.40 | 22.15 | 22.17 | 616,800 | -0.18(-0.81%) |
Feb 06, 2006 | 23.95 | 22.67 | 22.28 | 22.35 | 1,105,600 | +0.09(+0.40%) |
Feb 03, 2006 | 22.25 | 22.44 | 22.14 | 22.26 | 902,000 | -0.02(-0.09%) |
Feb 02, 2006 | 22.35 | 22.62 | 22.27 | 22.28 | 964,600 | -0.06(-0.27%) |
Feb 01, 2006 | 22.29 | 22.40 | 22.09 | 22.34 | 1,044,700 | +0.05(+0.22%) |
Jan 31, 2006 | 22.21 | 22.40 | 22.12 | 22.29 | 1,227,300 | -0.02(-0.09%) |
Jan 30, 2006 | 22.39 | 22.39 | 22.22 | 22.31 | 708,900 | -0.08(-0.36%) |
Jan 27, 2006 | 22.30 | 22.40 | 22.16 | 22.39 | 899,800 | +0.10(+0.45%) |
Jan 26, 2006 | 22.03 | 22.39 | 22.00 | 22.29 | 1,308,600 | +0.33(+1.50%) |
Jan 25, 2006 | 22.09 | 22.17 | 21.85 | 21.96 | 1,217,900 | -0.09(-0.41%) |
Jan 24, 2006 | 22.15 | 22.19 | 21.93 | 22.05 | 1,135,300 | -0.11(-0.50%) |
Jan 23, 2006 | 22.22 | 22.35 | 22.10 | 22.16 | 568,700 | -0.06(-0.27%) |
Jan 20, 2006 | 22.88 | 22.90 | 22.15 | 22.22 | 900,100 | -0.27(-1.20%) |
Jan 19, 2006 | 22.35 | 22.49 | 22.30 | 22.49 | 568,800 | +0.14(+0.63%) |
Jan 18, 2006 | 22.33 | 22.50 | 22.11 | 22.35 | 867,200 | +0.03(+0.13%) |
Jan 17, 2006 | 22.62 | 22.62 | 22.16 | 22.32 | 760,700 | -0.38(-1.67%) |
Jan 13, 2006 | 22.50 | 22.84 | 22.50 | 22.70 | 552,500 | +0.22(+0.98%) |
Jan 12, 2006 | 22.81 | 22.86 | 22.40 | 22.48 | 800,300 | -0.32(-1.40%) |
Jan 11, 2006 | 22.76 | 22.87 | 22.57 | 22.80 | 942,800 | +0.09(+0.40%) |
Jan 10, 2006 | 22.85 | 22.85 | 22.66 | 22.71 | 821,000 | -0.14(-0.61%) |
Jan 09, 2006 | 22.36 | 22.87 | 22.35 | 22.85 | 1,378,500 | +0.45(+2.01%) |
Jan 06, 2006 | 22.30 | 22.50 | 21.98 | 22.40 | 1,025,500 | +0.10(+0.45%) |
Jan 05, 2006 | 22.33 | 22.45 | 22.22 | 22.30 | 885,000 | -0.06(-0.27%) |
Jan 04, 2006 | 22.13 | 22.37 | 22.09 | 22.36 | 1,165,700 | +0.36(+1.64%) |