Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.68 | 24.88 | 24.65 | 24.68 | 1,662,064 | +0.04(+0.14%) |
Mar 30, 2006 | 24.86 | 24.97 | 24.59 | 24.65 | 2,098,526 | -0.25(-0.99%) |
Mar 29, 2006 | 25.00 | 25.00 | 24.70 | 24.89 | 1,424,809 | -0.02(-0.08%) |
Mar 28, 2006 | 25.06 | 25.14 | 24.81 | 24.91 | 1,264,074 | -0.20(-0.78%) |
Mar 27, 2006 | 25.12 | 25.19 | 25.07 | 25.11 | 859,531 | -0.07(-0.28%) |
Mar 24, 2006 | 25.12 | 25.22 | 25.03 | 25.18 | 814,502 | -0.05(-0.19%) |
Mar 23, 2006 | 25.35 | 25.35 | 25.13 | 25.23 | 1,253,815 | -0.12(-0.47%) |
Mar 22, 2006 | 25.40 | 25.40 | 25.17 | 25.35 | 1,696,262 | -0.01(-0.03%) |
Mar 21, 2006 | 25.40 | 25.41 | 25.23 | 25.36 | 2,483,121 | -0.13(-0.50%) |
Mar 20, 2006 | 25.37 | 25.49 | 25.23 | 25.48 | 2,144,695 | +0.20(+0.81%) |
Mar 17, 2006 | 25.30 | 25.35 | 25.19 | 25.28 | 2,718,950 | +0.08(+0.33%) |
Mar 16, 2006 | 25.21 | 25.26 | 25.05 | 25.19 | 1,816,813 | +0.11(+0.45%) |
Mar 15, 2006 | 24.91 | 25.19 | 24.78 | 25.08 | 1,686,573 | +0.13(+0.51%) |
Mar 14, 2006 | 24.63 | 25.00 | 24.56 | 24.96 | 1,580,129 | +0.32(+1.31%) |
Mar 13, 2006 | 24.56 | 24.70 | 24.54 | 24.63 | 2,181,174 | +0.14(+0.57%) |
Mar 10, 2006 | 24.21 | 24.56 | 24.18 | 24.49 | 1,040,357 | +0.27(+1.13%) |
Mar 09, 2006 | 24.39 | 24.48 | 24.20 | 24.22 | 1,234,435 | -0.18(-0.75%) |
Mar 08, 2006 | 24.17 | 24.49 | 24.11 | 24.40 | 1,238,425 | +0.15(+0.64%) |
Mar 07, 2006 | 24.03 | 24.27 | 23.97 | 24.25 | 926,361 | +0.18(+0.73%) |
Mar 06, 2006 | 24.18 | 24.21 | 23.87 | 24.07 | 1,048,479 | -0.09(-0.38%) |
Mar 03, 2006 | 24.15 | 24.38 | 24.11 | 24.16 | 1,160,195 | -0.14(-0.58%) |
Mar 02, 2006 | 24.18 | 24.39 | 24.14 | 24.30 | 1,337,174 | -0.22(-0.92%) |
Mar 01, 2006 | 24.41 | 24.56 | 24.39 | 24.53 | 1,204,796 | +0.12(+0.49%) |
Feb 28, 2006 | 24.74 | 24.72 | 24.28 | 24.41 | 1,983,960 | -0.33(-1.33%) |
Feb 27, 2006 | 24.69 | 24.87 | 24.60 | 24.74 | 935,908 | +0.12(+0.48%) |
Feb 24, 2006 | 24.51 | 24.70 | 24.40 | 24.62 | 1,167,748 | +0.11(+0.43%) |
Feb 23, 2006 | 24.70 | 24.73 | 24.51 | 24.51 | 1,539,233 | -0.20(-0.80%) |
Feb 22, 2006 | 24.35 | 24.73 | 24.34 | 24.71 | 1,943,492 | +0.42(+1.73%) |
Feb 21, 2006 | 24.53 | 24.56 | 24.26 | 24.29 | 1,715,357 | -0.18(-0.75%) |
Feb 17, 2006 | 24.49 | 24.51 | 24.39 | 24.47 | 1,183,280 | -0.01(-0.06%) |
Feb 16, 2006 | 24.42 | 24.48 | 24.23 | 24.48 | 1,315,373 | +0.23(+0.95%) |
Feb 15, 2006 | 24.07 | 24.38 | 24.05 | 24.25 | 2,276,930 | +0.13(+0.55%) |
Feb 14, 2006 | 23.72 | 24.24 | 23.71 | 24.12 | 1,425,806 | +0.40(+1.69%) |
Feb 13, 2006 | 23.73 | 23.78 | 23.63 | 23.72 | 919,379 | -0.01(-0.06%) |
Feb 10, 2006 | 23.56 | 23.82 | 23.37 | 23.73 | 1,348,147 | +0.19(+0.80%) |
Feb 09, 2006 | 23.47 | 23.70 | 23.33 | 23.54 | 1,212,491 | +0.08(+0.33%) |
Feb 08, 2006 | 23.22 | 23.48 | 23.15 | 23.47 | 1,078,118 | +0.22(+0.94%) |
Feb 07, 2006 | 23.33 | 23.43 | 23.08 | 23.25 | 1,789,597 | -0.11(-0.48%) |
Feb 06, 2006 | 23.20 | 23.45 | 23.17 | 23.36 | 1,094,648 | +0.11(+0.48%) |
Feb 03, 2006 | 23.23 | 23.46 | 23.21 | 23.25 | 1,293,286 | -0.16(-0.69%) |
Feb 02, 2006 | 23.47 | 23.52 | 23.30 | 23.41 | 1,481,237 | -0.11(-0.45%) |
Feb 01, 2006 | 23.14 | 23.54 | 23.14 | 23.52 | 2,295,312 | +0.23(+0.99%) |
Jan 31, 2006 | 23.40 | 23.54 | 23.29 | 23.29 | 2,644,283 | -0.15(-0.63%) |
Jan 30, 2006 | 23.66 | 23.73 | 23.40 | 23.43 | 1,724,761 | -0.50(-2.08%) |
Jan 27, 2006 | 23.79 | 24.06 | 23.59 | 23.93 | 1,846,167 | +0.14(+0.59%) |
Jan 26, 2006 | 23.54 | 23.84 | 23.64 | 23.79 | 1,768,792 | +0.25(+1.04%) |
Jan 25, 2006 | 23.59 | 23.65 | 23.42 | 23.54 | 1,686,715 | -0.03(-0.12%) |
Jan 24, 2006 | 23.54 | 23.67 | 23.53 | 23.57 | 2,037,253 | +0.04(+0.15%) |
Jan 23, 2006 | 23.58 | 23.72 | 23.51 | 23.54 | 2,076,440 | -0.06(-0.27%) |
Jan 20, 2006 | 24.52 | 24.53 | 23.60 | 23.60 | 2,948,795 | -0.87(-3.56%) |
Jan 19, 2006 | 24.29 | 24.67 | 24.12 | 24.47 | 3,330,397 | +0.18(+0.75%) |
Jan 18, 2006 | 24.07 | 24.34 | 24.03 | 24.29 | 1,678,450 | +0.16(+0.67%) |
Jan 17, 2006 | 24.20 | 24.20 | 24.00 | 24.13 | 1,338,172 | -0.23(-0.95%) |
Jan 13, 2006 | 24.10 | 24.36 | 24.01 | 24.36 | 1,645,819 | +0.33(+1.37%) |
Jan 12, 2006 | 24.39 | 24.39 | 23.96 | 24.03 | 1,932,092 | -0.36(-1.50%) |
Jan 11, 2006 | 23.87 | 24.49 | 23.87 | 24.39 | 2,724,080 | -0.21(-0.86%) |
Jan 10, 2006 | 24.51 | 24.67 | 24.45 | 24.60 | 1,636,842 | -0.04(-0.17%) |
Jan 09, 2006 | 24.50 | 24.67 | 24.37 | 24.65 | 1,793,302 | +0.15(+0.60%) |
Jan 06, 2006 | 24.53 | 24.53 | 24.29 | 24.50 | 1,423,099 | +0.03(+0.11%) |
Jan 05, 2006 | 24.30 | 24.51 | 24.25 | 24.47 | 2,334,213 | +0.22(+0.93%) |
Jan 04, 2006 | 24.16 | 24.29 | 24.11 | 24.25 | 1,174,302 | +0.04(+0.17%) |