Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.56 | 22.79 | 22.52 | 22.56 | 1,787,674 | -0.10(-0.43%) |
Mar 30, 2006 | 22.62 | 22.93 | 22.43 | 22.65 | 3,367,001 | +0.03(+0.14%) |
Mar 29, 2006 | 22.67 | 22.73 | 22.41 | 22.62 | 1,616,363 | +0.04(+0.19%) |
Mar 28, 2006 | 22.81 | 22.88 | 22.52 | 22.58 | 1,769,564 | -0.30(-1.31%) |
Mar 27, 2006 | 22.86 | 22.90 | 22.75 | 22.88 | 1,196,732 | +0.01(+0.05%) |
Mar 24, 2006 | 22.80 | 23.01 | 22.74 | 22.87 | 1,637,573 | -0.01(-0.03%) |
Mar 23, 2006 | 22.83 | 22.94 | 22.69 | 22.87 | 2,881,293 | -0.05(-0.21%) |
Mar 22, 2006 | 22.88 | 22.97 | 22.74 | 22.92 | 2,495,598 | +0.01(+0.03%) |
Mar 21, 2006 | 22.95 | 23.09 | 22.87 | 22.92 | 2,426,257 | -0.11(-0.48%) |
Mar 20, 2006 | 22.84 | 23.08 | 22.81 | 23.03 | 2,038,441 | +0.12(+0.54%) |
Mar 17, 2006 | 22.84 | 22.94 | 22.68 | 22.90 | 2,896,466 | +0.10(+0.46%) |
Mar 16, 2006 | 22.84 | 23.03 | 22.72 | 22.80 | 3,049,831 | -0.04(-0.16%) |
Mar 15, 2006 | 23.01 | 23.01 | 22.79 | 22.84 | 2,953,080 | -0.13(-0.56%) |
Mar 14, 2006 | 22.62 | 22.98 | 22.62 | 22.97 | 2,477,488 | +0.26(+1.13%) |
Mar 13, 2006 | 22.52 | 22.80 | 22.48 | 22.71 | 2,072,214 | +0.21(+0.95%) |
Mar 10, 2006 | 22.27 | 22.49 | 22.27 | 22.49 | 2,105,008 | +0.17(+0.74%) |
Mar 09, 2006 | 22.49 | 22.59 | 22.32 | 22.33 | 1,711,644 | -0.20(-0.90%) |
Mar 08, 2006 | 22.44 | 22.59 | 22.34 | 22.53 | 2,549,928 | +0.09(+0.38%) |
Mar 07, 2006 | 22.02 | 22.48 | 22.02 | 22.45 | 2,681,593 | +0.29(+1.33%) |
Mar 06, 2006 | 22.30 | 22.32 | 22.00 | 22.15 | 2,157,217 | -0.10(-0.44%) |
Mar 03, 2006 | 22.31 | 22.40 | 22.16 | 22.25 | 2,310,581 | -0.17(-0.74%) |
Mar 02, 2006 | 22.43 | 22.51 | 22.22 | 22.41 | 3,160,286 | -0.21(-0.92%) |
Mar 01, 2006 | 22.60 | 22.76 | 22.47 | 22.62 | 3,997,101 | -0.22(-0.97%) |
Feb 28, 2006 | 22.94 | 22.98 | 22.68 | 22.84 | 3,016,058 | -0.09(-0.40%) |
Feb 27, 2006 | 22.80 | 23.05 | 22.78 | 22.94 | 2,417,773 | +0.23(+1.03%) |
Feb 24, 2006 | 22.77 | 22.84 | 22.61 | 22.70 | 2,809,342 | -0.31(-1.33%) |
Feb 23, 2006 | 22.97 | 23.08 | 22.72 | 23.01 | 2,352,349 | -0.02(-0.11%) |
Feb 22, 2006 | 22.59 | 23.08 | 22.57 | 23.03 | 3,518,734 | +0.56(+2.51%) |
Feb 21, 2006 | 22.59 | 22.72 | 22.44 | 22.47 | 2,580,274 | -0.04(-0.19%) |
Feb 17, 2006 | 22.64 | 22.68 | 22.42 | 22.51 | 2,220,031 | -0.12(-0.54%) |
Feb 16, 2006 | 22.37 | 22.64 | 22.35 | 22.64 | 1,588,953 | +0.21(+0.96%) |
Feb 15, 2006 | 22.35 | 22.57 | 22.21 | 22.42 | 3,029,926 | -0.01(-0.05%) |
Feb 14, 2006 | 21.93 | 22.50 | 21.91 | 22.43 | 3,398,327 | +0.46(+2.09%) |
Feb 13, 2006 | 22.05 | 22.10 | 21.86 | 21.97 | 1,660,740 | -0.08(-0.36%) |
Feb 10, 2006 | 21.80 | 22.07 | 21.65 | 22.05 | 2,484,177 | +0.22(+1.01%) |
Feb 09, 2006 | 21.78 | 21.97 | 21.72 | 21.83 | 1,648,178 | -0.01(-0.03%) |
Feb 08, 2006 | 21.89 | 21.89 | 21.57 | 21.84 | 2,561,022 | +0.08(+0.37%) |
Feb 07, 2006 | 21.67 | 21.83 | 21.59 | 21.76 | 2,602,953 | +0.02(+0.11%) |
Feb 06, 2006 | 21.64 | 21.76 | 21.57 | 21.73 | 1,979,706 | +0.07(+0.34%) |
Feb 03, 2006 | 21.57 | 21.95 | 21.41 | 21.66 | 3,289,830 | -0.06(-0.28%) |
Feb 02, 2006 | 21.78 | 22.02 | 21.56 | 21.72 | 3,367,328 | -0.06(-0.28%) |
Feb 01, 2006 | 21.75 | 21.78 | 21.51 | 21.78 | 3,092,577 | +0.09(+0.42%) |
Jan 31, 2006 | 21.75 | 21.84 | 21.31 | 21.69 | 3,173,664 | -0.06(-0.25%) |
Jan 30, 2006 | 21.80 | 21.81 | 21.65 | 21.75 | 3,249,041 | -0.12(-0.56%) |
Jan 27, 2006 | 21.94 | 22.16 | 21.70 | 21.87 | 2,861,878 | -0.20(-0.89%) |
Jan 26, 2006 | 22.02 | 22.32 | 21.91 | 22.07 | 3,596,232 | +0.20(+0.93%) |
Jan 25, 2006 | 21.59 | 21.93 | 21.57 | 21.86 | 4,476,772 | +0.22(+1.02%) |
Jan 24, 2006 | 21.39 | 21.82 | 21.34 | 21.64 | 5,629,127 | +0.23(+1.06%) |
Jan 23, 2006 | 21.13 | 21.50 | 21.09 | 21.42 | 4,913,698 | +0.47(+2.25%) |
Jan 20, 2006 | 21.02 | 21.29 | 20.72 | 20.94 | 8,063,379 | +0.64(+3.14%) |
Jan 19, 2006 | 20.40 | 20.51 | 20.20 | 20.31 | 3,403,221 | -0.13(-0.63%) |
Jan 18, 2006 | 20.38 | 20.53 | 20.26 | 20.43 | 1,611,958 | +0.06(+0.27%) |
Jan 17, 2006 | 20.47 | 20.52 | 20.24 | 20.38 | 2,528,718 | -0.27(-1.31%) |
Jan 13, 2006 | 20.47 | 20.66 | 20.42 | 20.65 | 1,433,467 | +0.21(+1.02%) |
Jan 12, 2006 | 20.59 | 20.62 | 20.43 | 20.44 | 2,025,715 | -0.23(-1.10%) |
Jan 11, 2006 | 20.75 | 20.78 | 20.55 | 20.67 | 2,584,353 | -0.12(-0.56%) |
Jan 10, 2006 | 20.77 | 20.84 | 20.64 | 20.78 | 1,775,111 | -0.11(-0.53%) |
Jan 09, 2006 | 20.84 | 20.93 | 20.72 | 20.89 | 1,627,457 | +0.02(+0.12%) |
Jan 06, 2006 | 20.86 | 20.89 | 20.65 | 20.87 | 2,104,682 | +0.01(+0.03%) |
Jan 05, 2006 | 20.75 | 20.89 | 20.67 | 20.86 | 3,356,070 | +0.10(+0.47%) |
Jan 04, 2006 | 20.56 | 20.81 | 20.51 | 20.77 | 2,962,054 | +0.13(+0.62%) |