Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.54 | 22.77 | 22.50 | 22.53 | 1,789,319 | -0.10(-0.43%) |
Mar 30, 2006 | 22.60 | 22.91 | 22.41 | 22.63 | 3,370,099 | +0.03(+0.14%) |
Mar 29, 2006 | 22.64 | 22.71 | 22.39 | 22.60 | 1,617,850 | +0.04(+0.19%) |
Mar 28, 2006 | 22.79 | 22.86 | 22.50 | 22.56 | 1,771,192 | -0.30(-1.31%) |
Mar 27, 2006 | 22.84 | 22.88 | 22.72 | 22.86 | 1,197,833 | +0.01(+0.05%) |
Mar 24, 2006 | 22.78 | 22.99 | 22.72 | 22.85 | 1,639,079 | -0.01(-0.03%) |
Mar 23, 2006 | 22.80 | 22.92 | 22.67 | 22.85 | 2,883,944 | -0.05(-0.21%) |
Mar 22, 2006 | 22.86 | 22.95 | 22.72 | 22.90 | 2,497,894 | +0.01(+0.03%) |
Mar 21, 2006 | 22.93 | 23.07 | 22.85 | 22.90 | 2,428,490 | -0.11(-0.48%) |
Mar 20, 2006 | 22.82 | 23.06 | 22.79 | 23.01 | 2,040,317 | +0.12(+0.54%) |
Mar 17, 2006 | 22.82 | 22.92 | 22.66 | 22.88 | 2,899,131 | +0.10(+0.46%) |
Mar 16, 2006 | 22.82 | 23.01 | 22.70 | 22.78 | 3,052,637 | -0.04(-0.16%) |
Mar 15, 2006 | 22.99 | 22.99 | 22.77 | 22.82 | 2,955,798 | -0.13(-0.56%) |
Mar 14, 2006 | 22.60 | 22.96 | 22.60 | 22.95 | 2,479,767 | +0.26(+1.13%) |
Mar 13, 2006 | 22.50 | 22.78 | 22.46 | 22.69 | 2,074,121 | +0.21(+0.95%) |
Mar 10, 2006 | 22.25 | 22.47 | 22.25 | 22.47 | 2,106,945 | +0.17(+0.74%) |
Mar 09, 2006 | 22.47 | 22.57 | 22.30 | 22.31 | 1,713,219 | -0.20(-0.90%) |
Mar 08, 2006 | 22.42 | 22.57 | 22.32 | 22.51 | 2,552,274 | +0.09(+0.38%) |
Mar 07, 2006 | 22.00 | 22.46 | 22.00 | 22.42 | 2,684,060 | +0.29(+1.33%) |
Mar 06, 2006 | 22.28 | 22.30 | 21.98 | 22.13 | 2,159,202 | -0.10(-0.44%) |
Mar 03, 2006 | 22.29 | 22.38 | 22.14 | 22.23 | 2,312,707 | -0.17(-0.74%) |
Mar 02, 2006 | 22.41 | 22.49 | 22.20 | 22.39 | 3,163,193 | -0.21(-0.92%) |
Mar 01, 2006 | 22.58 | 22.74 | 22.45 | 22.60 | 4,000,778 | -0.22(-0.97%) |
Feb 28, 2006 | 22.91 | 22.96 | 22.66 | 22.82 | 3,018,833 | -0.09(-0.40%) |
Feb 27, 2006 | 22.78 | 23.02 | 22.76 | 22.91 | 2,419,998 | +0.23(+1.03%) |
Feb 24, 2006 | 22.75 | 22.82 | 22.59 | 22.68 | 2,811,927 | -0.31(-1.33%) |
Feb 23, 2006 | 22.95 | 23.06 | 22.70 | 22.99 | 2,354,513 | -0.02(-0.11%) |
Feb 22, 2006 | 22.57 | 23.06 | 22.55 | 23.01 | 3,521,972 | +0.56(+2.51%) |
Feb 21, 2006 | 22.57 | 22.70 | 22.42 | 22.45 | 2,582,649 | -0.04(-0.19%) |
Feb 17, 2006 | 22.62 | 22.66 | 22.40 | 22.49 | 2,222,074 | -0.12(-0.54%) |
Feb 16, 2006 | 22.34 | 22.61 | 22.33 | 22.61 | 1,590,415 | +0.21(+0.96%) |
Feb 15, 2006 | 22.33 | 22.55 | 22.19 | 22.40 | 3,032,714 | -0.01(-0.05%) |
Feb 14, 2006 | 21.91 | 22.48 | 21.89 | 22.41 | 3,401,454 | +0.46(+2.09%) |
Feb 13, 2006 | 22.03 | 22.08 | 21.84 | 21.95 | 1,662,269 | -0.08(-0.36%) |
Feb 10, 2006 | 21.78 | 22.04 | 21.63 | 22.03 | 2,486,463 | +0.22(+1.01%) |
Feb 09, 2006 | 21.76 | 21.95 | 21.70 | 21.81 | 1,649,694 | -0.01(-0.03%) |
Feb 08, 2006 | 21.87 | 21.87 | 21.55 | 21.82 | 2,563,379 | +0.08(+0.37%) |
Feb 07, 2006 | 21.65 | 21.81 | 21.57 | 21.74 | 2,605,348 | +0.02(+0.11%) |
Feb 06, 2006 | 21.62 | 21.74 | 21.55 | 21.71 | 1,981,527 | +0.07(+0.34%) |
Feb 03, 2006 | 21.55 | 21.93 | 21.39 | 21.64 | 3,292,857 | -0.06(-0.28%) |
Feb 02, 2006 | 21.76 | 22.00 | 21.54 | 21.70 | 3,370,426 | -0.06(-0.28%) |
Feb 01, 2006 | 21.73 | 21.76 | 21.49 | 21.76 | 3,095,422 | +0.09(+0.42%) |
Jan 31, 2006 | 21.73 | 21.82 | 21.29 | 21.67 | 3,176,584 | -0.06(-0.25%) |
Jan 30, 2006 | 21.78 | 21.79 | 21.63 | 21.73 | 3,252,031 | -0.12(-0.56%) |
Jan 27, 2006 | 21.92 | 22.14 | 21.68 | 21.85 | 2,864,511 | -0.20(-0.89%) |
Jan 26, 2006 | 22.00 | 22.30 | 21.89 | 22.04 | 3,599,541 | +0.20(+0.93%) |
Jan 25, 2006 | 21.57 | 21.91 | 21.55 | 21.84 | 4,480,892 | +0.22(+1.02%) |
Jan 24, 2006 | 21.37 | 21.80 | 21.32 | 21.62 | 5,634,306 | +0.23(+1.06%) |
Jan 23, 2006 | 21.11 | 21.48 | 21.07 | 21.40 | 4,918,219 | +0.47(+2.25%) |
Jan 20, 2006 | 21.00 | 21.27 | 20.70 | 20.92 | 8,070,798 | +0.64(+3.14%) |
Jan 19, 2006 | 20.39 | 20.49 | 20.18 | 20.29 | 3,406,353 | -0.13(-0.63%) |
Jan 18, 2006 | 20.36 | 20.51 | 20.24 | 20.42 | 1,613,441 | +0.06(+0.27%) |
Jan 17, 2006 | 20.45 | 20.50 | 20.22 | 20.36 | 2,531,045 | -0.27(-1.31%) |
Jan 13, 2006 | 20.45 | 20.64 | 20.40 | 20.63 | 1,434,786 | +0.21(+1.02%) |
Jan 12, 2006 | 20.57 | 20.61 | 20.41 | 20.42 | 2,027,579 | -0.23(-1.10%) |
Jan 11, 2006 | 20.73 | 20.77 | 20.53 | 20.65 | 2,586,731 | -0.12(-0.56%) |
Jan 10, 2006 | 20.75 | 20.82 | 20.62 | 20.77 | 1,776,744 | -0.11(-0.53%) |
Jan 09, 2006 | 20.82 | 20.91 | 20.70 | 20.88 | 1,628,955 | +0.02(+0.12%) |
Jan 06, 2006 | 20.84 | 20.87 | 20.63 | 20.85 | 2,106,618 | +0.01(+0.03%) |
Jan 05, 2006 | 20.73 | 20.88 | 20.65 | 20.84 | 3,359,158 | +0.10(+0.47%) |
Jan 04, 2006 | 20.54 | 20.79 | 20.49 | 20.75 | 2,964,779 | +0.13(+0.62%) |