Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.69 | 24.05 | 23.57 | 24.02 | 4,137,430 | +0.28(+1.19%) |
Mar 30, 2006 | 23.47 | 24.08 | 23.47 | 23.74 | 3,583,359 | +0.22(+0.96%) |
Mar 29, 2006 | 22.83 | 23.79 | 22.68 | 23.51 | 8,956,799 | +0.36(+1.54%) |
Mar 28, 2006 | 23.30 | 23.55 | 23.06 | 23.15 | 4,963,047 | -0.06(-0.27%) |
Mar 27, 2006 | 23.06 | 23.35 | 22.96 | 23.22 | 2,612,839 | +0.09(+0.37%) |
Mar 24, 2006 | 23.27 | 23.38 | 22.99 | 23.13 | 3,413,759 | -0.16(-0.69%) |
Mar 23, 2006 | 23.32 | 23.38 | 23.10 | 23.29 | 2,105,651 | -0.06(-0.25%) |
Mar 22, 2006 | 23.56 | 23.71 | 23.30 | 23.35 | 2,996,304 | -0.27(-1.12%) |
Mar 21, 2006 | 23.56 | 23.93 | 23.52 | 23.62 | 3,913,114 | -0.06(-0.27%) |
Mar 20, 2006 | 23.22 | 23.93 | 23.18 | 23.68 | 3,824,864 | +0.42(+1.81%) |
Mar 17, 2006 | 23.24 | 23.34 | 23.00 | 23.26 | 6,470,314 | +0.14(+0.60%) |
Mar 16, 2006 | 23.31 | 23.32 | 22.96 | 23.12 | 2,947,676 | -0.13(-0.57%) |
Mar 15, 2006 | 23.25 | 23.34 | 22.95 | 23.25 | 2,475,516 | -0.02(-0.07%) |
Mar 14, 2006 | 22.59 | 23.32 | 22.54 | 23.27 | 3,949,420 | +0.70(+3.12%) |
Mar 13, 2006 | 22.87 | 23.00 | 22.51 | 22.57 | 3,116,997 | -0.26(-1.14%) |
Mar 10, 2006 | 22.68 | 22.89 | 22.54 | 22.83 | 2,911,821 | +0.16(+0.71%) |
Mar 09, 2006 | 22.84 | 23.11 | 22.66 | 22.66 | 2,502,666 | -0.16(-0.68%) |
Mar 08, 2006 | 22.47 | 22.92 | 22.47 | 22.82 | 2,458,835 | +0.27(+1.18%) |
Mar 07, 2006 | 22.80 | 22.95 | 22.53 | 22.55 | 3,113,907 | -0.35(-1.51%) |
Mar 06, 2006 | 23.19 | 23.34 | 22.74 | 22.90 | 2,351,482 | -0.33(-1.41%) |
Mar 03, 2006 | 22.95 | 23.67 | 22.77 | 23.23 | 5,173,425 | +0.07(+0.30%) |
Mar 02, 2006 | 23.00 | 23.34 | 22.98 | 23.16 | 3,282,478 | -0.01(-0.05%) |
Mar 01, 2006 | 23.11 | 23.19 | 22.92 | 23.17 | 4,467,218 | +0.08(+0.35%) |
Feb 28, 2006 | 22.89 | 23.17 | 22.69 | 23.09 | 7,550,553 | +0.20(+0.86%) |
Feb 27, 2006 | 21.66 | 23.04 | 21.63 | 22.89 | 7,526,045 | +1.17(+5.39%) |
Feb 24, 2006 | 21.66 | 21.76 | 21.44 | 21.72 | 2,917,973 | +0.03(+0.13%) |
Feb 23, 2006 | 21.63 | 21.93 | 21.63 | 21.70 | 2,572,966 | -0.04(-0.19%) |
Feb 22, 2006 | 21.41 | 21.81 | 21.36 | 21.74 | 3,220,474 | +0.30(+1.40%) |
Feb 21, 2006 | 21.86 | 21.92 | 21.34 | 21.44 | 3,180,006 | -0.41(-1.87%) |
Feb 17, 2006 | 21.99 | 22.07 | 21.78 | 21.85 | 3,055,581 | -0.19(-0.86%) |
Feb 16, 2006 | 21.70 | 22.05 | 21.66 | 22.04 | 2,776,720 | +0.28(+1.27%) |
Feb 15, 2006 | 21.59 | 21.80 | 21.35 | 21.76 | 3,278,671 | +0.17(+0.77%) |
Feb 14, 2006 | 21.44 | 21.72 | 21.27 | 21.59 | 2,679,754 | +0.14(+0.65%) |
Feb 13, 2006 | 21.65 | 21.87 | 21.33 | 21.45 | 1,717,809 | -0.13(-0.59%) |
Feb 10, 2006 | 21.67 | 21.79 | 21.48 | 21.58 | 2,293,087 | -0.03(-0.13%) |
Feb 09, 2006 | 21.70 | 21.87 | 21.49 | 21.61 | 2,844,897 | -0.16(-0.71%) |
Feb 08, 2006 | 21.32 | 21.90 | 21.27 | 21.76 | 3,951,878 | +0.49(+2.30%) |
Feb 07, 2006 | 20.98 | 21.33 | 20.93 | 21.27 | 2,909,748 | +0.29(+1.40%) |
Feb 06, 2006 | 20.85 | 21.05 | 20.76 | 20.98 | 1,853,771 | -0.03(-0.16%) |
Feb 03, 2006 | 21.33 | 21.38 | 20.90 | 21.02 | 3,910,637 | -0.60(-2.77%) |
Feb 02, 2006 | 21.48 | 21.71 | 21.26 | 21.61 | 4,872,351 | +0.28(+1.30%) |
Feb 01, 2006 | 20.74 | 21.37 | 20.48 | 21.34 | 4,615,651 | +0.38(+1.82%) |
Jan 31, 2006 | 21.33 | 21.33 | 20.76 | 20.96 | 6,114,044 | -0.38(-1.78%) |
Jan 30, 2006 | 21.42 | 21.62 | 21.21 | 21.34 | 4,878,060 | -0.02(-0.08%) |
Jan 27, 2006 | 21.00 | 21.72 | 20.98 | 21.36 | 4,349,886 | +0.36(+1.73%) |
Jan 26, 2006 | 21.27 | 21.29 | 20.97 | 20.99 | 3,613,766 | -0.21(-1.01%) |
Jan 25, 2006 | 21.59 | 21.79 | 21.17 | 21.21 | 4,035,297 | -0.46(-2.10%) |
Jan 24, 2006 | 21.34 | 21.87 | 21.25 | 21.66 | 2,902,755 | +0.33(+1.57%) |
Jan 23, 2006 | 21.46 | 21.59 | 21.31 | 21.33 | 2,878,566 | -0.24(-1.10%) |
Jan 20, 2006 | 21.81 | 22.01 | 21.49 | 21.56 | 4,204,239 | -0.41(-1.86%) |
Jan 19, 2006 | 21.76 | 22.09 | 21.67 | 21.97 | 3,906,599 | +0.18(+0.85%) |
Jan 18, 2006 | 21.60 | 21.86 | 21.57 | 21.79 | 3,803,440 | +0.19(+0.88%) |
Jan 17, 2006 | 21.34 | 21.70 | 21.32 | 21.60 | 3,870,913 | +0.29(+1.38%) |
Jan 13, 2006 | 21.22 | 21.45 | 20.90 | 21.30 | 4,887,844 | +0.09(+0.41%) |
Jan 12, 2006 | 21.61 | 21.61 | 21.17 | 21.22 | 5,134,911 | -0.41(-1.89%) |
Jan 11, 2006 | 21.41 | 21.71 | 21.30 | 21.63 | 3,638,427 | +0.13(+0.59%) |
Jan 10, 2006 | 21.80 | 21.90 | 21.29 | 21.50 | 6,061,817 | -0.42(-1.92%) |
Jan 09, 2006 | 22.06 | 22.09 | 21.53 | 21.92 | 8,594,317 | -0.25(-1.14%) |
Jan 06, 2006 | 22.41 | 22.49 | 21.88 | 22.17 | 5,339,404 | -0.21(-0.95%) |
Jan 05, 2006 | 22.46 | 22.48 | 22.22 | 22.39 | 4,332,540 | -0.07(-0.33%) |
Jan 04, 2006 | 22.17 | 22.49 | 22.10 | 22.46 | 4,606,654 | +0.19(+0.85%) |