Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.92 | 24.19 | 23.81 | 24.16 | 5,106,066 | +0.27(+1.15%) |
Mar 30, 2006 | 23.81 | 23.92 | 23.64 | 23.89 | 5,290,601 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.44 | 23.74 | 18,034,216 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.54 | 23.22 | 23.44 | 4,456,320 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.43 | 4,217,870 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.67 | 23.48 | 4,470,784 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.50 | 23.35 | 23.43 | 3,948,153 | -0.03(-0.12%) |
Mar 22, 2006 | 23.35 | 23.48 | 23.32 | 23.46 | 4,513,448 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,261,410 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.67 | 23.42 | 23.48 | 3,878,021 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.67 | 23.52 | 23.64 | 5,468,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.54 | 23.77 | 23.53 | 23.67 | 3,284,234 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,879 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.56 | 3,322,223 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,295,653 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.03 | 23.18 | 4,073,514 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.98 | 23.04 | 3,502,229 | -0.19(-0.82%) |
Mar 08, 2006 | 23.09 | 23.30 | 22.99 | 23.24 | 5,625,921 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.09 | 22.80 | 23.07 | 4,521,776 | +0.26(+1.14%) |
Mar 06, 2006 | 22.91 | 22.99 | 22.72 | 22.80 | 2,375,583 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,666,163 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.00 | 22.73 | 22.99 | 3,243,324 | -0.08(-0.33%) |
Mar 01, 2006 | 22.80 | 23.14 | 22.76 | 23.07 | 4,091,340 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.76 | 2,985,588 | -0.40(-1.74%) |
Feb 27, 2006 | 23.13 | 23.26 | 23.07 | 23.17 | 2,956,658 | -0.02(-0.09%) |
Feb 24, 2006 | 23.30 | 23.33 | 23.07 | 23.19 | 2,793,455 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,333,296 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.41 | 23.24 | 23.36 | 2,809,088 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.11 | 23.20 | 4,246,653 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.17 | 22.97 | 23.17 | 3,852,890 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,397,584 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.98 | 22.65 | 22.96 | 6,565,401 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,756,188 | +0.27(+1.18%) |
Feb 13, 2006 | 22.91 | 22.92 | 22.47 | 22.61 | 3,847,922 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.20 | 22.38 | 22.98 | 6,407,603 | +0.62(+2.79%) |
Feb 09, 2006 | 22.27 | 22.45 | 22.27 | 22.36 | 3,327,921 | +0.09(+0.40%) |
Feb 08, 2006 | 22.24 | 22.28 | 21.96 | 22.27 | 3,159,311 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.16 | 22.24 | 3,835,357 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.20 | 21.70 | 22.19 | 3,999,875 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.66 | 2,284,558 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.79 | 21.39 | 21.48 | 2,209,312 | -0.19(-0.88%) |
Feb 01, 2006 | 21.46 | 21.70 | 21.46 | 21.68 | 2,410,942 | +0.06(+0.29%) |
Jan 31, 2006 | 21.60 | 21.79 | 21.58 | 21.61 | 2,560,996 | +0.02(+0.09%) |
Jan 30, 2006 | 21.46 | 21.63 | 21.29 | 21.59 | 2,612,280 | -0.01(-0.03%) |
Jan 27, 2006 | 21.74 | 21.79 | 21.59 | 21.60 | 2,512,049 | -0.14(-0.63%) |
Jan 26, 2006 | 21.68 | 21.90 | 21.73 | 21.74 | 2,732,820 | +0.07(+0.32%) |
Jan 25, 2006 | 21.63 | 21.78 | 21.56 | 21.67 | 2,099,438 | +0.01(+0.03%) |
Jan 24, 2006 | 21.41 | 21.78 | 21.38 | 21.66 | 2,495,100 | +0.26(+1.21%) |
Jan 23, 2006 | 21.40 | 21.48 | 21.29 | 21.40 | 2,737,057 | +0.00(+0.00%) |
Jan 20, 2006 | 21.78 | 21.79 | 21.23 | 21.40 | 3,653,305 | -0.37(-1.70%) |
Jan 19, 2006 | 21.90 | 21.90 | 21.68 | 21.77 | 2,784,980 | -0.05(-0.25%) |
Jan 18, 2006 | 21.62 | 21.90 | 21.57 | 21.83 | 3,144,993 | +0.21(+0.95%) |
Jan 17, 2006 | 21.44 | 21.74 | 21.36 | 21.62 | 3,098,530 | -0.05(-0.22%) |
Jan 13, 2006 | 21.52 | 21.72 | 21.51 | 21.67 | 2,449,076 | +0.24(+1.12%) |
Jan 12, 2006 | 21.36 | 21.66 | 21.27 | 21.43 | 2,766,278 | +0.07(+0.32%) |
Jan 11, 2006 | 21.66 | 21.81 | 21.27 | 21.36 | 3,541,094 | -0.27(-1.23%) |
Jan 10, 2006 | 21.24 | 21.67 | 21.18 | 21.63 | 4,725,306 | +0.38(+1.80%) |
Jan 09, 2006 | 20.94 | 21.56 | 20.90 | 21.24 | 4,140,724 | +0.34(+1.64%) |
Jan 06, 2006 | 20.97 | 21.08 | 20.77 | 20.90 | 4,601,844 | +0.10(+0.49%) |
Jan 05, 2006 | 20.72 | 20.94 | 20.68 | 20.80 | 3,628,759 | +0.08(+0.40%) |
Jan 04, 2006 | 20.85 | 21.03 | 20.72 | 20.72 | 2,221,439 | -0.27(-1.30%) |