Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.67 | 24.86 | 24.63 | 24.67 | 1,663,097 | +0.04(+0.14%) |
Mar 30, 2006 | 24.84 | 24.95 | 24.57 | 24.63 | 2,099,831 | -0.25(-0.99%) |
Mar 29, 2006 | 24.99 | 24.99 | 24.69 | 24.88 | 1,425,695 | -0.02(-0.08%) |
Mar 28, 2006 | 25.04 | 25.12 | 24.80 | 24.90 | 1,264,861 | -0.20(-0.78%) |
Mar 27, 2006 | 25.10 | 25.17 | 25.05 | 25.09 | 860,065 | -0.07(-0.28%) |
Mar 24, 2006 | 25.10 | 25.21 | 25.02 | 25.16 | 815,009 | -0.05(-0.19%) |
Mar 23, 2006 | 25.33 | 25.33 | 25.12 | 25.21 | 1,254,595 | -0.12(-0.47%) |
Mar 22, 2006 | 25.38 | 25.38 | 25.16 | 25.33 | 1,697,317 | -0.01(-0.03%) |
Mar 21, 2006 | 25.39 | 25.40 | 25.21 | 25.34 | 2,484,665 | -0.13(-0.50%) |
Mar 20, 2006 | 25.35 | 25.47 | 25.21 | 25.47 | 2,146,029 | +0.20(+0.81%) |
Mar 17, 2006 | 25.28 | 25.33 | 25.17 | 25.26 | 2,720,641 | +0.08(+0.33%) |
Mar 16, 2006 | 25.19 | 25.25 | 25.04 | 25.18 | 1,817,943 | +0.11(+0.45%) |
Mar 15, 2006 | 24.90 | 25.18 | 24.76 | 25.07 | 1,687,622 | +0.13(+0.51%) |
Mar 14, 2006 | 24.62 | 24.98 | 24.55 | 24.94 | 1,581,112 | +0.32(+1.31%) |
Mar 13, 2006 | 24.55 | 24.69 | 24.53 | 24.62 | 2,182,530 | +0.14(+0.57%) |
Mar 10, 2006 | 24.20 | 24.55 | 24.17 | 24.48 | 1,041,004 | +0.27(+1.13%) |
Mar 09, 2006 | 24.37 | 24.47 | 24.18 | 24.20 | 1,235,203 | -0.18(-0.75%) |
Mar 08, 2006 | 24.15 | 24.48 | 24.10 | 24.39 | 1,239,196 | +0.15(+0.64%) |
Mar 07, 2006 | 24.01 | 24.26 | 23.96 | 24.23 | 926,937 | +0.18(+0.73%) |
Mar 06, 2006 | 24.16 | 24.20 | 23.85 | 24.06 | 1,049,131 | -0.09(-0.38%) |
Mar 03, 2006 | 24.13 | 24.36 | 24.10 | 24.15 | 1,160,917 | -0.14(-0.58%) |
Mar 02, 2006 | 24.16 | 24.38 | 24.13 | 24.29 | 1,338,006 | -0.22(-0.92%) |
Mar 01, 2006 | 24.40 | 24.55 | 24.37 | 24.51 | 1,205,546 | +0.12(+0.49%) |
Feb 28, 2006 | 24.72 | 24.71 | 24.27 | 24.39 | 1,985,194 | -0.33(-1.33%) |
Feb 27, 2006 | 24.67 | 24.86 | 24.58 | 24.72 | 936,490 | +0.12(+0.48%) |
Feb 24, 2006 | 24.49 | 24.69 | 24.39 | 24.60 | 1,168,474 | +0.11(+0.43%) |
Feb 23, 2006 | 24.69 | 24.72 | 24.50 | 24.50 | 1,540,190 | -0.20(-0.79%) |
Feb 22, 2006 | 24.34 | 24.72 | 24.33 | 24.69 | 1,944,700 | +0.42(+1.73%) |
Feb 21, 2006 | 24.51 | 24.55 | 24.25 | 24.27 | 1,716,424 | -0.18(-0.75%) |
Feb 17, 2006 | 24.48 | 24.50 | 24.37 | 24.46 | 1,184,016 | -0.01(-0.06%) |
Feb 16, 2006 | 24.41 | 24.47 | 24.21 | 24.47 | 1,316,191 | +0.23(+0.95%) |
Feb 15, 2006 | 24.06 | 24.36 | 24.04 | 24.24 | 2,278,346 | +0.13(+0.55%) |
Feb 14, 2006 | 23.71 | 24.22 | 23.69 | 24.11 | 1,426,693 | +0.40(+1.69%) |
Feb 13, 2006 | 23.72 | 23.77 | 23.61 | 23.71 | 919,950 | -0.01(-0.06%) |
Feb 10, 2006 | 23.54 | 23.80 | 23.35 | 23.72 | 1,348,985 | +0.19(+0.80%) |
Feb 09, 2006 | 23.45 | 23.68 | 23.32 | 23.53 | 1,213,245 | +0.08(+0.33%) |
Feb 08, 2006 | 23.21 | 23.47 | 23.14 | 23.45 | 1,078,789 | +0.22(+0.94%) |
Feb 07, 2006 | 23.32 | 23.41 | 23.07 | 23.24 | 1,790,710 | -0.11(-0.48%) |
Feb 06, 2006 | 23.19 | 23.44 | 23.16 | 23.35 | 1,095,328 | +0.11(+0.48%) |
Feb 03, 2006 | 23.21 | 23.45 | 23.19 | 23.24 | 1,294,090 | -0.16(-0.69%) |
Feb 02, 2006 | 23.46 | 23.51 | 23.28 | 23.40 | 1,482,158 | -0.11(-0.45%) |
Feb 01, 2006 | 23.13 | 23.52 | 23.13 | 23.50 | 2,296,740 | +0.23(+0.99%) |
Jan 31, 2006 | 23.39 | 23.53 | 23.27 | 23.27 | 2,645,928 | -0.15(-0.63%) |
Jan 30, 2006 | 23.65 | 23.72 | 23.39 | 23.42 | 1,725,834 | -0.50(-2.08%) |
Jan 27, 2006 | 23.78 | 24.05 | 23.58 | 23.92 | 1,847,315 | +0.14(+0.59%) |
Jan 26, 2006 | 23.53 | 23.82 | 23.62 | 23.78 | 1,769,892 | +0.25(+1.04%) |
Jan 25, 2006 | 23.58 | 23.64 | 23.40 | 23.53 | 1,687,764 | -0.03(-0.12%) |
Jan 24, 2006 | 23.53 | 23.66 | 23.52 | 23.56 | 2,038,520 | +0.04(+0.15%) |
Jan 23, 2006 | 23.57 | 23.71 | 23.50 | 23.52 | 2,077,731 | -0.06(-0.27%) |
Jan 20, 2006 | 24.50 | 24.52 | 23.59 | 23.59 | 2,950,629 | -0.87(-3.56%) |
Jan 19, 2006 | 24.27 | 24.65 | 24.11 | 24.46 | 3,332,469 | +0.18(+0.75%) |
Jan 18, 2006 | 24.06 | 24.32 | 24.01 | 24.27 | 1,679,494 | +0.16(+0.67%) |
Jan 17, 2006 | 24.18 | 24.19 | 23.99 | 24.11 | 1,339,004 | -0.23(-0.95%) |
Jan 13, 2006 | 24.08 | 24.34 | 24.00 | 24.34 | 1,646,843 | +0.33(+1.37%) |
Jan 12, 2006 | 24.37 | 24.37 | 23.94 | 24.01 | 1,933,294 | -0.36(-1.50%) |
Jan 11, 2006 | 23.86 | 24.48 | 23.85 | 24.38 | 2,725,774 | -0.21(-0.86%) |
Jan 10, 2006 | 24.49 | 24.65 | 24.43 | 24.59 | 1,637,860 | -0.04(-0.17%) |
Jan 09, 2006 | 24.48 | 24.66 | 24.35 | 24.63 | 1,794,417 | +0.15(+0.60%) |
Jan 06, 2006 | 24.51 | 24.52 | 24.27 | 24.48 | 1,423,984 | +0.03(+0.11%) |
Jan 05, 2006 | 24.28 | 24.50 | 24.23 | 24.46 | 2,335,665 | +0.22(+0.93%) |
Jan 04, 2006 | 24.14 | 24.27 | 24.09 | 24.23 | 1,175,033 | +0.04(+0.17%) |