Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.01 | 24.26 | 23.97 | 24.01 | 1,679,609 | -0.10(-0.43%) |
Mar 30, 2006 | 24.07 | 24.40 | 23.88 | 24.11 | 3,163,466 | +0.03(+0.14%) |
Mar 29, 2006 | 24.12 | 24.20 | 23.85 | 24.08 | 1,518,653 | +0.05(+0.19%) |
Mar 28, 2006 | 24.27 | 24.35 | 23.97 | 24.03 | 1,662,594 | -0.32(-1.31%) |
Mar 27, 2006 | 24.33 | 24.37 | 24.21 | 24.35 | 1,124,389 | +0.01(+0.05%) |
Mar 24, 2006 | 24.27 | 24.49 | 24.20 | 24.34 | 1,538,581 | -0.01(-0.03%) |
Mar 23, 2006 | 24.29 | 24.42 | 24.15 | 24.35 | 2,707,119 | -0.05(-0.21%) |
Mar 22, 2006 | 24.35 | 24.44 | 24.20 | 24.40 | 2,344,739 | +0.01(+0.03%) |
Mar 21, 2006 | 24.43 | 24.57 | 24.35 | 24.39 | 2,279,590 | -0.12(-0.48%) |
Mar 20, 2006 | 24.31 | 24.57 | 24.27 | 24.51 | 1,915,217 | +0.13(+0.53%) |
Mar 17, 2006 | 24.31 | 24.42 | 24.14 | 24.38 | 2,721,375 | +0.11(+0.46%) |
Mar 16, 2006 | 24.31 | 24.52 | 24.18 | 24.27 | 2,865,468 | -0.04(-0.16%) |
Mar 15, 2006 | 24.49 | 24.49 | 24.25 | 24.31 | 2,774,567 | -0.14(-0.56%) |
Mar 14, 2006 | 24.08 | 24.46 | 24.07 | 24.44 | 2,327,723 | +0.27(+1.13%) |
Mar 13, 2006 | 23.97 | 24.27 | 23.93 | 24.17 | 1,946,948 | +0.23(+0.95%) |
Mar 10, 2006 | 23.71 | 23.94 | 23.71 | 23.94 | 1,977,760 | +0.18(+0.74%) |
Mar 09, 2006 | 23.94 | 24.04 | 23.75 | 23.77 | 1,608,175 | -0.22(-0.90%) |
Mar 08, 2006 | 23.88 | 24.05 | 23.78 | 23.98 | 2,395,785 | +0.09(+0.38%) |
Mar 07, 2006 | 23.43 | 23.93 | 23.43 | 23.89 | 2,519,490 | +0.31(+1.33%) |
Mar 06, 2006 | 23.74 | 23.76 | 23.42 | 23.58 | 2,026,813 | -0.10(-0.44%) |
Mar 03, 2006 | 23.75 | 23.84 | 23.58 | 23.68 | 2,170,907 | -0.18(-0.74%) |
Mar 02, 2006 | 23.88 | 23.95 | 23.65 | 23.86 | 2,969,246 | -0.22(-0.92%) |
Mar 01, 2006 | 24.05 | 24.22 | 23.92 | 24.08 | 3,755,476 | -0.23(-0.97%) |
Feb 28, 2006 | 24.41 | 24.46 | 24.14 | 24.31 | 2,833,737 | -0.10(-0.40%) |
Feb 27, 2006 | 24.27 | 24.53 | 24.25 | 24.41 | 2,271,619 | +0.25(+1.03%) |
Feb 24, 2006 | 24.23 | 24.31 | 24.07 | 24.16 | 2,639,517 | -0.33(-1.33%) |
Feb 23, 2006 | 24.44 | 24.56 | 24.18 | 24.49 | 2,210,149 | -0.03(-0.11%) |
Feb 22, 2006 | 24.05 | 24.57 | 24.02 | 24.52 | 3,306,026 | +0.60(+2.51%) |
Feb 21, 2006 | 24.04 | 24.18 | 23.88 | 23.92 | 2,424,297 | -0.05(-0.19%) |
Feb 17, 2006 | 24.10 | 24.14 | 23.86 | 23.96 | 2,085,830 | -0.13(-0.54%) |
Feb 16, 2006 | 23.80 | 24.09 | 23.79 | 24.09 | 1,492,901 | +0.23(+0.96%) |
Feb 15, 2006 | 23.79 | 24.03 | 23.64 | 23.86 | 2,846,767 | -0.01(-0.05%) |
Feb 14, 2006 | 23.34 | 23.95 | 23.32 | 23.88 | 3,192,898 | +0.49(+2.09%) |
Feb 13, 2006 | 23.47 | 23.52 | 23.27 | 23.39 | 1,560,349 | -0.08(-0.36%) |
Feb 10, 2006 | 23.20 | 23.48 | 23.05 | 23.47 | 2,334,008 | +0.23(+1.01%) |
Feb 09, 2006 | 23.18 | 23.38 | 23.12 | 23.24 | 1,548,545 | -0.01(-0.03%) |
Feb 08, 2006 | 23.30 | 23.30 | 22.96 | 23.24 | 2,406,208 | +0.08(+0.37%) |
Feb 07, 2006 | 23.07 | 23.23 | 22.98 | 23.16 | 2,445,604 | +0.03(+0.11%) |
Feb 06, 2006 | 23.03 | 23.16 | 22.96 | 23.13 | 1,860,032 | +0.08(+0.34%) |
Feb 03, 2006 | 22.96 | 23.36 | 22.79 | 23.05 | 3,090,959 | -0.07(-0.28%) |
Feb 02, 2006 | 23.18 | 23.44 | 22.95 | 23.12 | 3,163,772 | -0.07(-0.28%) |
Feb 01, 2006 | 23.15 | 23.18 | 22.90 | 23.18 | 2,905,630 | +0.10(+0.42%) |
Jan 31, 2006 | 23.15 | 23.25 | 22.68 | 23.09 | 2,981,816 | -0.06(-0.25%) |
Jan 30, 2006 | 23.20 | 23.21 | 23.04 | 23.15 | 3,052,636 | -0.13(-0.56%) |
Jan 27, 2006 | 23.35 | 23.58 | 23.09 | 23.28 | 2,688,877 | -0.21(-0.89%) |
Jan 26, 2006 | 23.43 | 23.76 | 23.32 | 23.48 | 3,378,840 | +0.22(+0.92%) |
Jan 25, 2006 | 22.98 | 23.34 | 22.96 | 23.27 | 4,206,151 | +0.23(+1.02%) |
Jan 24, 2006 | 22.77 | 23.22 | 22.71 | 23.03 | 5,288,845 | +0.24(+1.06%) |
Jan 23, 2006 | 22.49 | 22.88 | 22.45 | 22.79 | 4,616,664 | +0.50(+2.25%) |
Jan 20, 2006 | 22.38 | 22.66 | 22.06 | 22.29 | 7,575,947 | +0.68(+3.14%) |
Jan 19, 2006 | 21.72 | 21.83 | 21.50 | 21.61 | 3,197,496 | -0.14(-0.63%) |
Jan 18, 2006 | 21.69 | 21.85 | 21.56 | 21.75 | 1,514,515 | +0.06(+0.27%) |
Jan 17, 2006 | 21.79 | 21.84 | 21.54 | 21.69 | 2,375,857 | -0.29(-1.31%) |
Jan 13, 2006 | 21.79 | 21.98 | 21.74 | 21.98 | 1,346,814 | +0.22(+1.02%) |
Jan 12, 2006 | 21.91 | 21.95 | 21.74 | 21.76 | 1,903,260 | -0.24(-1.10%) |
Jan 11, 2006 | 22.08 | 22.12 | 21.87 | 22.00 | 2,428,129 | -0.12(-0.56%) |
Jan 10, 2006 | 22.10 | 22.18 | 21.96 | 22.12 | 1,667,806 | -0.12(-0.53%) |
Jan 09, 2006 | 22.18 | 22.28 | 22.05 | 22.24 | 1,529,077 | +0.03(+0.12%) |
Jan 06, 2006 | 22.21 | 22.23 | 21.98 | 22.21 | 1,977,453 | +0.01(+0.03%) |
Jan 05, 2006 | 22.08 | 22.24 | 22.00 | 22.21 | 3,153,195 | +0.10(+0.47%) |
Jan 04, 2006 | 21.88 | 22.15 | 21.83 | 22.10 | 2,782,998 | +0.14(+0.62%) |