Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.09 | 24.09 | 23.89 | 23.91 | 416,894 | -0.19(-0.78%) |
Mar 30, 2006 | 23.88 | 24.20 | 23.86 | 24.10 | 839,062 | +0.35(+1.48%) |
Mar 29, 2006 | 23.47 | 23.82 | 23.44 | 23.75 | 511,149 | +0.40(+1.72%) |
Mar 28, 2006 | 23.50 | 23.66 | 23.30 | 23.35 | 723,056 | -0.17(-0.72%) |
Mar 27, 2006 | 23.61 | 23.62 | 23.41 | 23.52 | 420,684 | -0.24(-1.02%) |
Mar 24, 2006 | 23.61 | 23.82 | 23.49 | 23.76 | 498,790 | +0.01(+0.03%) |
Mar 23, 2006 | 24.02 | 24.05 | 23.72 | 23.75 | 560,418 | -0.25(-1.06%) |
Mar 22, 2006 | 23.70 | 24.06 | 23.70 | 24.01 | 832,965 | +0.24(+1.00%) |
Mar 21, 2006 | 23.80 | 24.01 | 23.68 | 23.77 | 623,694 | -0.21(-0.86%) |
Mar 20, 2006 | 23.94 | 24.01 | 23.86 | 23.98 | 742,995 | +0.21(+0.87%) |
Mar 17, 2006 | 23.90 | 23.90 | 23.58 | 23.77 | 557,452 | +0.13(+0.56%) |
Mar 16, 2006 | 23.48 | 23.72 | 23.46 | 23.64 | 492,693 | +0.16(+0.67%) |
Mar 15, 2006 | 23.36 | 23.48 | 23.24 | 23.48 | 620,892 | +0.24(+1.04%) |
Mar 14, 2006 | 22.99 | 23.30 | 22.99 | 23.24 | 665,218 | +0.50(+2.19%) |
Mar 13, 2006 | 22.76 | 22.90 | 22.72 | 22.74 | 543,116 | +0.27(+1.22%) |
Mar 10, 2006 | 22.16 | 22.50 | 22.06 | 22.47 | 444,248 | +0.37(+1.68%) |
Mar 09, 2006 | 22.13 | 22.27 | 22.08 | 22.10 | 570,799 | -0.14(-0.63%) |
Mar 08, 2006 | 22.05 | 22.27 | 22.00 | 22.24 | 668,184 | -0.13(-0.57%) |
Mar 07, 2006 | 22.38 | 22.43 | 22.27 | 22.36 | 612,983 | -0.19(-0.86%) |
Mar 06, 2006 | 22.62 | 22.70 | 22.50 | 22.56 | 465,834 | +0.04(+0.19%) |
Mar 03, 2006 | 22.48 | 22.61 | 22.36 | 22.51 | 455,123 | -0.16(-0.70%) |
Mar 02, 2006 | 22.59 | 22.72 | 22.39 | 22.67 | 903,656 | -0.05(-0.21%) |
Mar 01, 2006 | 22.78 | 22.79 | 22.64 | 22.72 | 668,020 | -0.09(-0.40%) |
Feb 28, 2006 | 23.04 | 22.91 | 22.72 | 22.81 | 851,915 | -0.22(-0.97%) |
Feb 27, 2006 | 22.96 | 23.16 | 22.96 | 23.04 | 1,433,919 | +0.26(+1.15%) |
Feb 24, 2006 | 22.72 | 22.85 | 22.70 | 22.78 | 482,312 | -0.05(-0.21%) |
Feb 23, 2006 | 22.92 | 22.96 | 22.80 | 22.82 | 431,724 | -0.05(-0.24%) |
Feb 22, 2006 | 22.57 | 22.92 | 22.57 | 22.88 | 778,093 | +0.36(+1.59%) |
Feb 21, 2006 | 22.65 | 22.70 | 22.47 | 22.52 | 621,222 | -0.05(-0.24%) |
Feb 17, 2006 | 22.45 | 22.64 | 22.44 | 22.58 | 975,500 | +0.31(+1.39%) |
Feb 16, 2006 | 22.16 | 22.27 | 22.06 | 22.27 | 576,072 | -0.02(-0.11%) |
Feb 15, 2006 | 22.21 | 22.38 | 22.07 | 22.29 | 749,092 | -0.09(-0.41%) |
Feb 14, 2006 | 22.11 | 22.38 | 22.04 | 22.38 | 787,321 | +0.25(+1.12%) |
Feb 13, 2006 | 22.04 | 22.19 | 22.02 | 22.13 | 361,198 | +0.02(+0.11%) |
Feb 10, 2006 | 22.26 | 22.35 | 21.97 | 22.11 | 589,584 | +0.16(+0.75%) |
Feb 09, 2006 | 21.89 | 22.07 | 21.79 | 21.94 | 413,269 | +0.18(+0.81%) |
Feb 08, 2006 | 21.62 | 21.80 | 21.54 | 21.77 | 480,829 | +0.18(+0.84%) |
Feb 07, 2006 | 21.65 | 21.74 | 21.56 | 21.59 | 631,933 | -0.07(-0.31%) |
Feb 06, 2006 | 21.74 | 21.82 | 21.55 | 21.65 | 898,053 | +0.00(+0.00%) |
Feb 03, 2006 | 21.59 | 21.80 | 21.50 | 21.65 | 707,073 | +0.02(+0.11%) |
Feb 02, 2006 | 21.86 | 21.96 | 21.56 | 21.63 | 875,643 | -0.18(-0.83%) |
Feb 01, 2006 | 21.54 | 21.83 | 21.51 | 21.81 | 593,209 | +0.12(+0.53%) |
Jan 31, 2006 | 21.59 | 21.73 | 21.56 | 21.70 | 785,343 | +0.05(+0.22%) |
Jan 30, 2006 | 21.69 | 21.73 | 21.60 | 21.65 | 507,523 | -0.10(-0.47%) |
Jan 27, 2006 | 21.82 | 21.99 | 21.68 | 21.75 | 771,007 | +0.12(+0.56%) |
Jan 26, 2006 | 21.55 | 21.74 | 21.50 | 21.63 | 711,851 | +0.35(+1.65%) |
Jan 25, 2006 | 21.13 | 21.33 | 21.09 | 21.28 | 990,001 | +0.50(+2.42%) |
Jan 24, 2006 | 20.66 | 20.83 | 20.63 | 20.77 | 545,093 | +0.09(+0.41%) |
Jan 23, 2006 | 20.71 | 20.77 | 20.62 | 20.69 | 642,479 | +0.29(+1.43%) |
Jan 20, 2006 | 20.68 | 20.71 | 20.36 | 20.40 | 815,992 | -0.41(-1.98%) |
Jan 19, 2006 | 20.75 | 20.88 | 20.72 | 20.81 | 734,591 | +0.21(+1.00%) |
Jan 18, 2006 | 20.68 | 20.77 | 20.47 | 20.60 | 1,118,694 | -0.46(-2.19%) |
Jan 17, 2006 | 20.97 | 21.11 | 20.92 | 21.06 | 1,149,838 | -0.42(-1.95%) |
Jan 13, 2006 | 21.45 | 21.52 | 21.30 | 21.48 | 891,132 | -0.23(-1.06%) |
Jan 12, 2006 | 21.68 | 21.86 | 21.63 | 21.71 | 641,819 | -0.18(-0.80%) |
Jan 11, 2006 | 21.84 | 21.94 | 21.74 | 21.89 | 656,155 | +0.21(+0.95%) |
Jan 10, 2006 | 21.59 | 21.73 | 21.55 | 21.68 | 1,055,418 | -0.51(-2.30%) |
Jan 09, 2006 | 22.17 | 22.26 | 22.07 | 22.19 | 793,912 | -0.02(-0.11%) |
Jan 06, 2006 | 22.07 | 22.27 | 22.03 | 22.22 | 761,944 | +0.45(+2.06%) |
Jan 05, 2006 | 22.14 | 22.17 | 21.71 | 21.77 | 2,032,072 | -0.44(-1.99%) |
Jan 04, 2006 | 22.10 | 22.24 | 22.05 | 22.21 | 1,162,196 | +0.42(+1.95%) |