Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.57 | 22.60 | 22.48 | 22.52 | 246,600 | -0.05(-0.21%) |
Mar 30, 2006 | 22.59 | 22.70 | 22.52 | 22.57 | 215,130 | -0.04(-0.16%) |
Mar 29, 2006 | 22.46 | 22.61 | 22.46 | 22.61 | 54,685 | +0.21(+0.93%) |
Mar 28, 2006 | 22.55 | 22.61 | 22.39 | 22.40 | 86,155 | -0.14(-0.60%) |
Mar 27, 2006 | 22.57 | 22.57 | 22.51 | 22.54 | 62,424 | -0.12(-0.55%) |
Mar 24, 2006 | 22.60 | 22.68 | 22.58 | 22.66 | 57,265 | +0.05(+0.22%) |
Mar 23, 2006 | 22.65 | 22.65 | 22.57 | 22.61 | 77,901 | -0.04(-0.16%) |
Mar 22, 2006 | 22.50 | 22.66 | 22.50 | 22.65 | 71,710 | +0.15(+0.65%) |
Mar 21, 2006 | 22.64 | 22.75 | 22.50 | 22.50 | 116,593 | -0.16(-0.68%) |
Mar 20, 2006 | 22.71 | 22.76 | 22.63 | 22.65 | 179,533 | -0.03(-0.11%) |
Mar 17, 2006 | 22.69 | 22.74 | 22.68 | 22.68 | 57,780 | +0.02(+0.08%) |
Mar 16, 2006 | 22.65 | 22.74 | 22.65 | 22.66 | 69,646 | +0.05(+0.21%) |
Mar 15, 2006 | 22.53 | 22.65 | 22.51 | 22.61 | 98,537 | +0.11(+0.51%) |
Mar 14, 2006 | 22.28 | 22.51 | 22.28 | 22.50 | 93,894 | +0.23(+1.04%) |
Mar 13, 2006 | 22.32 | 22.35 | 22.27 | 22.27 | 53,653 | +0.05(+0.22%) |
Mar 10, 2006 | 22.07 | 22.27 | 22.07 | 22.22 | 114,530 | +0.15(+0.67%) |
Mar 09, 2006 | 22.24 | 22.24 | 22.07 | 22.07 | 42,303 | -0.10(-0.44%) |
Mar 08, 2006 | 22.06 | 22.21 | 22.04 | 22.17 | 62,424 | +0.04(+0.18%) |
Mar 07, 2006 | 22.12 | 22.16 | 22.07 | 22.13 | 112,982 | -0.08(-0.36%) |
Mar 06, 2006 | 22.39 | 22.39 | 22.15 | 22.21 | 239,378 | -0.14(-0.62%) |
Mar 03, 2006 | 22.31 | 22.50 | 22.31 | 22.35 | 118,657 | -0.04(-0.17%) |
Mar 02, 2006 | 22.39 | 22.42 | 22.32 | 22.39 | 221,837 | -0.04(-0.19%) |
Mar 01, 2006 | 22.27 | 22.44 | 22.27 | 22.43 | 123,300 | +0.21(+0.94%) |
Feb 28, 2006 | 22.45 | 22.40 | 22.22 | 22.22 | 49,526 | -0.23(-1.04%) |
Feb 27, 2006 | 22.38 | 22.51 | 22.38 | 22.45 | 610,827 | +0.05(+0.24%) |
Feb 24, 2006 | 22.37 | 22.42 | 22.33 | 22.40 | 125,364 | +0.05(+0.24%) |
Feb 23, 2006 | 22.38 | 22.42 | 22.29 | 22.34 | 207,908 | -0.05(-0.23%) |
Feb 22, 2006 | 22.28 | 22.42 | 22.28 | 22.40 | 162,508 | +0.14(+0.64%) |
Feb 21, 2006 | 22.40 | 22.40 | 22.23 | 22.25 | 101,116 | -0.05(-0.24%) |
Feb 17, 2006 | 22.35 | 22.36 | 22.28 | 22.31 | 103,696 | -0.02(-0.10%) |
Feb 16, 2006 | 22.21 | 22.33 | 22.20 | 22.33 | 60,360 | +0.17(+0.79%) |
Feb 15, 2006 | 22.07 | 22.17 | 22.03 | 22.16 | 101,632 | +0.06(+0.25%) |
Feb 14, 2006 | 21.90 | 22.11 | 21.85 | 22.10 | 368,869 | +0.24(+1.08%) |
Feb 13, 2006 | 21.92 | 21.93 | 21.82 | 21.86 | 43,851 | -0.13(-0.58%) |
Feb 10, 2006 | 21.89 | 21.99 | 21.78 | 21.99 | 110,918 | +0.07(+0.32%) |
Feb 09, 2006 | 22.04 | 22.08 | 21.92 | 21.92 | 119,173 | -0.02(-0.11%) |
Feb 08, 2006 | 21.81 | 21.94 | 21.79 | 21.94 | 66,551 | +0.17(+0.80%) |
Feb 07, 2006 | 21.92 | 21.92 | 21.76 | 21.77 | 214,099 | -0.18(-0.82%) |
Feb 06, 2006 | 21.94 | 21.98 | 21.91 | 21.95 | 40,240 | +0.05(+0.21%) |
Feb 03, 2006 | 21.91 | 22.03 | 21.90 | 21.90 | 124,848 | -0.13(-0.61%) |
Feb 02, 2006 | 22.22 | 22.22 | 21.98 | 22.04 | 330,176 | -0.19(-0.85%) |
Feb 01, 2006 | 22.18 | 22.25 | 22.17 | 22.23 | 216,678 | +0.05(+0.24%) |
Jan 31, 2006 | 22.24 | 22.28 | 22.17 | 22.17 | 136,197 | -0.08(-0.37%) |
Jan 30, 2006 | 22.25 | 22.31 | 22.24 | 22.25 | 31,469 | +0.02(+0.09%) |
Jan 27, 2006 | 22.12 | 22.26 | 22.11 | 22.23 | 348,749 | +0.16(+0.71%) |
Jan 26, 2006 | 22.04 | 22.09 | 21.98 | 22.08 | 306,961 | +0.19(+0.89%) |
Jan 25, 2006 | 22.00 | 22.00 | 21.81 | 21.88 | 748,573 | -0.07(-0.31%) |
Jan 24, 2006 | 21.92 | 21.99 | 21.92 | 21.95 | 27,858 | +0.09(+0.43%) |
Jan 23, 2006 | 21.87 | 21.93 | 21.84 | 21.85 | 23,215 | +0.04(+0.20%) |
Jan 20, 2006 | 22.21 | 22.21 | 21.81 | 21.81 | 162,508 | -0.44(-1.99%) |
Jan 19, 2006 | 22.13 | 22.25 | 22.11 | 22.25 | 85,639 | +0.16(+0.73%) |
Jan 18, 2006 | 22.07 | 22.15 | 21.98 | 22.09 | 125,879 | -0.06(-0.27%) |
Jan 17, 2006 | 22.14 | 22.16 | 22.09 | 22.15 | 110,402 | -0.09(-0.40%) |
Jan 13, 2006 | 22.22 | 22.25 | 22.17 | 22.24 | 117,109 | +0.03(+0.15%) |
Jan 12, 2006 | 22.36 | 22.36 | 22.21 | 22.21 | 270,848 | -0.15(-0.69%) |
Jan 11, 2006 | 22.32 | 22.37 | 22.28 | 22.36 | 55,201 | +0.08(+0.34%) |
Jan 10, 2006 | 22.21 | 22.29 | 22.18 | 22.29 | 133,618 | +0.00(+0.01%) |
Jan 09, 2006 | 22.20 | 22.29 | 22.19 | 22.28 | 17,540 | +0.12(+0.52%) |
Jan 06, 2006 | 22.08 | 22.19 | 22.02 | 22.17 | 164,572 | +0.20(+0.93%) |
Jan 05, 2006 | 21.96 | 22.01 | 21.91 | 21.96 | 293,547 | -0.01(-0.04%) |
Jan 04, 2006 | 21.88 | 21.98 | 21.88 | 21.97 | 154,254 | +0.13(+0.58%) |