Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.71 | 24.79 | 24.58 | 24.65 | 1,178,583 | +0.02(+0.06%) |
Mar 30, 2006 | 24.59 | 24.84 | 24.45 | 24.64 | 1,204,586 | +0.00(+0.00%) |
Mar 29, 2006 | 24.56 | 24.72 | 24.48 | 24.64 | 1,848,542 | +0.06(+0.23%) |
Mar 28, 2006 | 24.79 | 24.99 | 24.56 | 24.58 | 1,410,242 | -0.29(-1.16%) |
Mar 27, 2006 | 24.88 | 24.94 | 24.62 | 24.87 | 857,886 | -0.03(-0.12%) |
Mar 24, 2006 | 24.65 | 25.15 | 24.59 | 24.90 | 2,194,652 | +0.25(+1.01%) |
Mar 23, 2006 | 24.51 | 24.71 | 24.26 | 24.65 | 2,234,246 | +0.03(+0.12%) |
Mar 22, 2006 | 24.21 | 24.68 | 24.20 | 24.62 | 1,304,262 | +0.51(+2.11%) |
Mar 21, 2006 | 24.24 | 24.49 | 24.07 | 24.11 | 1,326,128 | -0.24(-0.98%) |
Mar 20, 2006 | 24.33 | 24.43 | 24.06 | 24.35 | 1,105,501 | -0.01(-0.04%) |
Mar 17, 2006 | 24.20 | 24.45 | 24.14 | 24.36 | 1,611,762 | +0.16(+0.65%) |
Mar 16, 2006 | 24.27 | 24.53 | 24.17 | 24.20 | 1,080,286 | +0.00(+0.00%) |
Mar 15, 2006 | 23.91 | 24.24 | 23.91 | 24.20 | 1,679,329 | +0.23(+0.97%) |
Mar 14, 2006 | 23.62 | 24.10 | 23.62 | 23.97 | 1,508,540 | +0.29(+1.24%) |
Mar 13, 2006 | 23.77 | 23.88 | 23.65 | 23.68 | 999,521 | -0.04(-0.15%) |
Mar 10, 2006 | 23.72 | 23.81 | 23.61 | 23.71 | 2,580,947 | -0.03(-0.11%) |
Mar 09, 2006 | 23.72 | 23.86 | 23.66 | 23.74 | 1,598,761 | -0.03(-0.13%) |
Mar 08, 2006 | 24.00 | 24.04 | 23.71 | 23.77 | 1,430,729 | -0.26(-1.10%) |
Mar 07, 2006 | 23.88 | 24.34 | 23.83 | 24.03 | 1,519,965 | +0.00(+0.00%) |
Mar 06, 2006 | 24.39 | 24.44 | 23.87 | 24.03 | 1,573,743 | -0.37(-1.52%) |
Mar 03, 2006 | 24.44 | 24.73 | 24.32 | 24.40 | 1,682,678 | -0.12(-0.50%) |
Mar 02, 2006 | 24.50 | 24.67 | 24.33 | 24.52 | 1,545,968 | -0.03(-0.12%) |
Mar 01, 2006 | 24.29 | 24.56 | 24.26 | 24.55 | 1,752,412 | +0.22(+0.90%) |
Feb 28, 2006 | 24.74 | 24.62 | 24.26 | 24.34 | 2,014,998 | -0.41(-1.64%) |
Feb 27, 2006 | 24.62 | 24.76 | 24.56 | 24.74 | 2,032,136 | +0.21(+0.85%) |
Feb 24, 2006 | 24.35 | 24.59 | 24.27 | 24.53 | 2,346,333 | +0.10(+0.39%) |
Feb 23, 2006 | 24.01 | 24.52 | 23.92 | 24.44 | 2,581,144 | +0.29(+1.22%) |
Feb 22, 2006 | 24.05 | 24.23 | 23.97 | 24.14 | 1,994,117 | +0.40(+1.69%) |
Feb 21, 2006 | 23.97 | 24.00 | 23.64 | 23.74 | 1,229,013 | -0.06(-0.23%) |
Feb 17, 2006 | 23.97 | 24.06 | 23.74 | 23.80 | 1,226,255 | -0.15(-0.64%) |
Feb 16, 2006 | 23.94 | 24.07 | 23.84 | 23.95 | 1,491,993 | +0.06(+0.25%) |
Feb 15, 2006 | 23.75 | 23.94 | 23.30 | 23.89 | 1,302,292 | +0.19(+0.81%) |
Feb 14, 2006 | 23.47 | 23.79 | 23.34 | 23.70 | 1,747,487 | +0.39(+1.66%) |
Feb 13, 2006 | 23.13 | 23.36 | 22.99 | 23.31 | 2,086,505 | +0.15(+0.64%) |
Feb 10, 2006 | 23.01 | 23.30 | 22.66 | 23.16 | 2,534,260 | -0.04(-0.17%) |
Feb 09, 2006 | 23.02 | 23.32 | 23.01 | 23.20 | 1,396,256 | +0.22(+0.97%) |
Feb 08, 2006 | 22.97 | 23.02 | 22.60 | 22.98 | 2,436,554 | +0.04(+0.15%) |
Feb 07, 2006 | 23.40 | 23.56 | 22.89 | 22.95 | 2,172,786 | -0.53(-2.27%) |
Feb 06, 2006 | 23.37 | 23.52 | 23.29 | 23.48 | 1,105,698 | +0.08(+0.35%) |
Feb 03, 2006 | 23.28 | 23.49 | 23.28 | 23.40 | 1,655,690 | -0.01(-0.04%) |
Feb 02, 2006 | 23.40 | 23.61 | 23.25 | 23.41 | 2,695,988 | +0.01(+0.04%) |
Feb 01, 2006 | 23.37 | 23.75 | 23.19 | 23.40 | 3,240,662 | +0.08(+0.35%) |
Jan 31, 2006 | 23.33 | 23.44 | 23.11 | 23.32 | 2,073,504 | -0.16(-0.69%) |
Jan 30, 2006 | 22.94 | 23.81 | 22.91 | 23.48 | 3,140,592 | +0.59(+2.57%) |
Jan 27, 2006 | 22.16 | 23.09 | 22.12 | 22.89 | 3,232,192 | +0.67(+3.02%) |
Jan 26, 2006 | 22.34 | 22.39 | 22.18 | 22.22 | 1,920,837 | +0.00(+0.00%) |
Jan 25, 2006 | 22.23 | 22.34 | 21.96 | 22.22 | 1,148,641 | +0.05(+0.21%) |
Jan 24, 2006 | 22.00 | 22.31 | 21.96 | 22.17 | 1,976,585 | +0.19(+0.85%) |
Jan 23, 2006 | 22.05 | 22.07 | 21.74 | 21.99 | 2,096,945 | -0.02(-0.07%) |
Jan 20, 2006 | 22.32 | 22.32 | 21.90 | 22.00 | 2,582,917 | -0.31(-1.39%) |
Jan 19, 2006 | 22.03 | 22.36 | 21.95 | 22.31 | 2,275,417 | +0.31(+1.41%) |
Jan 18, 2006 | 21.89 | 22.08 | 21.83 | 22.00 | 1,467,566 | +0.10(+0.44%) |
Jan 17, 2006 | 21.85 | 21.94 | 21.69 | 21.90 | 1,051,526 | -0.03(-0.12%) |
Jan 13, 2006 | 21.93 | 21.98 | 21.75 | 21.93 | 1,315,097 | +0.02(+0.07%) |
Jan 12, 2006 | 21.72 | 22.32 | 21.72 | 21.91 | 1,937,187 | -0.22(-0.99%) |
Jan 11, 2006 | 22.03 | 22.16 | 21.74 | 22.13 | 1,987,813 | +0.15(+0.67%) |
Jan 10, 2006 | 21.85 | 21.99 | 21.65 | 21.99 | 1,462,838 | +0.01(+0.05%) |
Jan 09, 2006 | 21.65 | 21.98 | 21.55 | 21.98 | 1,909,215 | +0.30(+1.41%) |
Jan 06, 2006 | 21.47 | 21.70 | 21.45 | 21.67 | 1,042,267 | +0.36(+1.67%) |
Jan 05, 2006 | 21.39 | 21.67 | 21.25 | 21.32 | 1,768,171 | -0.11(-0.50%) |
Jan 04, 2006 | 21.06 | 21.52 | 21.02 | 21.42 | 2,302,996 | +0.36(+1.71%) |