Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.02 | 23.17 | 22.92 | 22.99 | 6,008,858 | -0.13(-0.55%) |
Mar 30, 2006 | 23.02 | 23.28 | 22.87 | 23.11 | 6,037,258 | -0.03(-0.14%) |
Mar 29, 2006 | 22.88 | 23.18 | 22.86 | 23.15 | 3,862,015 | +0.19(+0.85%) |
Mar 28, 2006 | 22.99 | 23.26 | 22.93 | 22.95 | 6,622,733 | -0.16(-0.69%) |
Mar 27, 2006 | 23.03 | 23.18 | 22.99 | 23.11 | 4,990,218 | -0.10(-0.43%) |
Mar 24, 2006 | 23.11 | 23.32 | 23.01 | 23.22 | 4,828,790 | +0.11(+0.46%) |
Mar 23, 2006 | 23.29 | 23.29 | 22.99 | 23.11 | 7,027,051 | -0.17(-0.75%) |
Mar 22, 2006 | 23.44 | 23.50 | 23.16 | 23.28 | 6,304,810 | -0.07(-0.29%) |
Mar 21, 2006 | 23.20 | 23.51 | 23.20 | 23.35 | 8,520,409 | +0.11(+0.49%) |
Mar 20, 2006 | 23.38 | 23.46 | 23.20 | 23.24 | 5,954,750 | -0.25(-1.05%) |
Mar 17, 2006 | 23.58 | 23.58 | 23.42 | 23.48 | 8,944,158 | +0.03(+0.11%) |
Mar 16, 2006 | 23.22 | 23.51 | 23.22 | 23.46 | 8,426,841 | +0.19(+0.83%) |
Mar 15, 2006 | 22.89 | 23.30 | 22.87 | 23.26 | 7,825,671 | +0.34(+1.49%) |
Mar 14, 2006 | 22.86 | 23.02 | 22.83 | 22.92 | 8,462,564 | -0.04(-0.18%) |
Mar 13, 2006 | 23.10 | 23.22 | 22.82 | 22.96 | 9,143,551 | -0.22(-0.95%) |
Mar 10, 2006 | 23.15 | 23.42 | 23.11 | 23.18 | 5,965,512 | +0.08(+0.35%) |
Mar 09, 2006 | 23.16 | 23.24 | 23.01 | 23.10 | 7,487,868 | -0.10(-0.43%) |
Mar 08, 2006 | 23.20 | 23.35 | 23.18 | 23.20 | 9,848,005 | +0.03(+0.12%) |
Mar 07, 2006 | 23.11 | 23.27 | 23.03 | 23.18 | 11,871,386 | -0.01(-0.06%) |
Mar 06, 2006 | 23.16 | 23.39 | 23.13 | 23.19 | 5,297,529 | -0.13(-0.55%) |
Mar 03, 2006 | 23.25 | 23.46 | 23.18 | 23.32 | 7,878,135 | -0.06(-0.26%) |
Mar 02, 2006 | 23.37 | 23.41 | 23.21 | 23.38 | 6,825,116 | +0.01(+0.03%) |
Mar 01, 2006 | 23.42 | 23.54 | 23.03 | 23.37 | 8,886,761 | +0.01(+0.06%) |
Feb 28, 2006 | 23.58 | 23.73 | 23.34 | 23.36 | 8,254,800 | -0.23(-0.96%) |
Feb 27, 2006 | 23.62 | 23.77 | 23.49 | 23.58 | 6,370,577 | -0.06(-0.25%) |
Feb 24, 2006 | 23.74 | 23.76 | 23.54 | 23.64 | 7,178,763 | -0.17(-0.70%) |
Feb 23, 2006 | 23.92 | 24.08 | 23.75 | 23.81 | 5,607,829 | -0.24(-1.00%) |
Feb 22, 2006 | 23.92 | 24.14 | 23.90 | 24.05 | 6,462,202 | +0.19(+0.81%) |
Feb 21, 2006 | 24.00 | 24.09 | 23.65 | 23.86 | 7,847,643 | -0.27(-1.11%) |
Feb 17, 2006 | 24.33 | 24.38 | 24.09 | 24.13 | 7,178,016 | -0.21(-0.85%) |
Feb 16, 2006 | 24.08 | 24.35 | 23.99 | 24.33 | 5,924,258 | +0.24(+1.00%) |
Feb 15, 2006 | 24.26 | 24.27 | 23.92 | 24.09 | 11,463,481 | -0.24(-0.99%) |
Feb 14, 2006 | 24.33 | 24.45 | 24.13 | 24.33 | 8,059,891 | +0.01(+0.03%) |
Feb 13, 2006 | 24.36 | 24.48 | 24.19 | 24.33 | 5,113,531 | +0.02(+0.08%) |
Feb 10, 2006 | 24.27 | 24.39 | 24.16 | 24.31 | 8,581,393 | +0.02(+0.08%) |
Feb 09, 2006 | 24.29 | 24.41 | 24.23 | 24.29 | 7,308,503 | -0.04(-0.17%) |
Feb 08, 2006 | 24.49 | 24.59 | 24.26 | 24.33 | 9,632,320 | +0.11(+0.47%) |
Feb 07, 2006 | 24.29 | 24.43 | 24.13 | 24.21 | 7,278,161 | +0.04(+0.17%) |
Feb 06, 2006 | 24.09 | 24.38 | 24.02 | 24.17 | 10,707,311 | +0.11(+0.44%) |
Feb 03, 2006 | 23.72 | 24.14 | 23.71 | 24.07 | 10,243,056 | +0.35(+1.47%) |
Feb 02, 2006 | 23.64 | 23.96 | 23.53 | 23.72 | 8,085,600 | -0.15(-0.62%) |
Feb 01, 2006 | 23.42 | 23.89 | 23.41 | 23.86 | 10,739,297 | +0.44(+1.89%) |
Jan 31, 2006 | 23.44 | 23.58 | 23.35 | 23.42 | 10,445,289 | -0.01(-0.03%) |
Jan 30, 2006 | 23.35 | 23.46 | 23.30 | 23.43 | 11,963,908 | -0.02(-0.09%) |
Jan 27, 2006 | 23.38 | 23.58 | 23.36 | 23.45 | 10,994,144 | +0.07(+0.31%) |
Jan 26, 2006 | 23.75 | 23.88 | 23.25 | 23.38 | 18,471,550 | -0.15(-0.63%) |
Jan 25, 2006 | 24.09 | 24.18 | 23.11 | 23.52 | 31,413,442 | -0.46(-1.92%) |
Jan 24, 2006 | 24.04 | 24.29 | 23.86 | 23.98 | 14,477,103 | +0.09(+0.39%) |
Jan 23, 2006 | 23.99 | 24.15 | 23.59 | 23.89 | 10,379,970 | -0.10(-0.42%) |
Jan 20, 2006 | 23.55 | 24.02 | 23.48 | 23.99 | 17,095,376 | +0.44(+1.88%) |
Jan 19, 2006 | 23.41 | 23.66 | 23.42 | 23.55 | 13,466,982 | +0.14(+0.60%) |
Jan 18, 2006 | 23.14 | 23.71 | 23.02 | 23.41 | 15,772,862 | +0.27(+1.16%) |
Jan 17, 2006 | 23.23 | 23.52 | 23.09 | 23.14 | 8,219,525 | +0.08(+0.35%) |
Jan 13, 2006 | 23.18 | 23.24 | 22.98 | 23.06 | 7,186,087 | -0.21(-0.92%) |
Jan 12, 2006 | 23.58 | 23.63 | 23.24 | 23.28 | 17,328,998 | -0.37(-1.56%) |
Jan 11, 2006 | 23.30 | 23.66 | 23.28 | 23.64 | 12,270,023 | +0.40(+1.73%) |
Jan 10, 2006 | 23.16 | 23.32 | 23.11 | 23.24 | 10,495,511 | +0.02(+0.09%) |
Jan 09, 2006 | 22.75 | 23.24 | 22.74 | 23.22 | 6,965,170 | +0.43(+1.91%) |
Jan 06, 2006 | 22.90 | 22.95 | 22.62 | 22.79 | 8,784,524 | +0.13(+0.59%) |
Jan 05, 2006 | 22.63 | 22.88 | 22.56 | 22.65 | 9,334,724 | +0.03(+0.12%) |
Jan 04, 2006 | 22.37 | 22.65 | 22.36 | 22.63 | 8,953,575 | +0.20(+0.90%) |