Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.96 | 21.15 | 20.96 | 21.06 | 463,231 | +0.08(+0.40%) |
Mar 30, 2006 | 20.77 | 21.03 | 20.77 | 20.97 | 768,747 | -0.22(-1.05%) |
Mar 29, 2006 | 20.82 | 21.23 | 20.82 | 21.20 | 131,628 | +0.37(+1.78%) |
Mar 28, 2006 | 21.21 | 21.21 | 20.71 | 20.82 | 473,580 | -0.39(-1.84%) |
Mar 27, 2006 | 20.98 | 21.31 | 20.95 | 21.21 | 971,202 | +0.29(+1.37%) |
Mar 24, 2006 | 20.86 | 20.93 | 20.59 | 20.93 | 449,756 | +0.05(+0.22%) |
Mar 23, 2006 | 20.46 | 20.94 | 20.46 | 20.88 | 627,308 | +0.43(+2.09%) |
Mar 22, 2006 | 20.31 | 20.53 | 20.22 | 20.45 | 405,341 | -0.05(-0.23%) |
Mar 21, 2006 | 20.22 | 20.98 | 20.22 | 20.50 | 2,000,725 | +0.40(+1.98%) |
Mar 20, 2006 | 20.18 | 20.22 | 19.99 | 20.10 | 725,410 | +0.07(+0.32%) |
Mar 17, 2006 | 20.23 | 20.30 | 19.94 | 20.04 | 1,160,720 | +0.08(+0.42%) |
Mar 16, 2006 | 20.21 | 20.34 | 19.83 | 19.95 | 1,064,128 | -0.27(-1.33%) |
Mar 15, 2006 | 20.06 | 20.33 | 20.06 | 20.22 | 798,177 | +0.16(+0.79%) |
Mar 14, 2006 | 19.99 | 20.12 | 19.67 | 20.06 | 895,092 | -0.32(-1.55%) |
Mar 13, 2006 | 20.45 | 20.55 | 20.31 | 20.38 | 1,013,784 | +0.04(+0.18%) |
Mar 10, 2006 | 20.32 | 20.46 | 20.18 | 20.34 | 957,511 | +0.18(+0.87%) |
Mar 09, 2006 | 20.51 | 20.85 | 20.05 | 20.17 | 1,702,217 | -0.20(-1.00%) |
Mar 08, 2006 | 20.50 | 20.57 | 20.28 | 20.37 | 1,314,987 | +0.13(+0.64%) |
Mar 07, 2006 | 21.28 | 21.29 | 20.23 | 20.24 | 2,440,133 | -0.93(-4.38%) |
Mar 06, 2006 | 21.61 | 21.75 | 21.11 | 21.17 | 1,329,002 | -0.03(-0.13%) |
Mar 03, 2006 | 21.35 | 21.38 | 21.19 | 21.20 | 736,082 | -0.55(-2.52%) |
Mar 02, 2006 | 21.66 | 21.92 | 21.63 | 21.74 | 1,691,653 | +0.56(+2.63%) |
Mar 01, 2006 | 20.90 | 21.33 | 20.73 | 21.19 | 1,550,322 | +0.61(+2.98%) |
Feb 28, 2006 | 21.20 | 21.21 | 20.51 | 20.57 | 500,424 | -0.62(-2.93%) |
Feb 27, 2006 | 21.18 | 21.27 | 21.12 | 21.20 | 781,683 | -0.12(-0.57%) |
Feb 24, 2006 | 21.33 | 21.43 | 21.29 | 21.32 | 404,802 | +0.08(+0.39%) |
Feb 23, 2006 | 21.43 | 21.43 | 21.23 | 21.23 | 958,373 | -0.19(-0.91%) |
Feb 22, 2006 | 21.57 | 21.57 | 21.30 | 21.43 | 1,096,469 | -0.37(-1.70%) |
Feb 21, 2006 | 22.15 | 22.26 | 21.67 | 21.80 | 919,672 | -0.26(-1.18%) |
Feb 17, 2006 | 21.99 | 22.26 | 21.99 | 22.06 | 374,186 | -0.58(-2.54%) |
Feb 16, 2006 | 22.14 | 22.72 | 21.89 | 22.63 | 1,087,090 | +0.92(+4.23%) |
Feb 15, 2006 | 21.86 | 21.93 | 21.64 | 21.72 | 665,471 | -0.01(-0.04%) |
Feb 14, 2006 | 21.59 | 21.96 | 21.45 | 21.72 | 487,056 | +0.43(+2.00%) |
Feb 13, 2006 | 21.60 | 21.60 | 21.23 | 21.30 | 480,696 | -0.32(-1.46%) |
Feb 10, 2006 | 21.77 | 21.78 | 21.34 | 21.61 | 1,028,769 | +0.24(+1.13%) |
Feb 09, 2006 | 21.84 | 21.85 | 21.37 | 21.37 | 701,477 | -0.58(-2.66%) |
Feb 08, 2006 | 21.13 | 22.26 | 21.13 | 21.96 | 1,866,079 | +1.41(+6.86%) |
Feb 07, 2006 | 20.71 | 20.71 | 20.50 | 20.55 | 716,677 | -0.16(-0.76%) |
Feb 06, 2006 | 20.60 | 20.80 | 20.59 | 20.70 | 332,358 | +0.30(+1.45%) |
Feb 03, 2006 | 20.22 | 20.49 | 20.18 | 20.41 | 765,405 | -0.22(-1.08%) |
Feb 02, 2006 | 21.09 | 21.09 | 20.55 | 20.63 | 839,897 | -0.66(-3.09%) |
Feb 01, 2006 | 20.84 | 21.42 | 20.84 | 21.29 | 707,083 | +0.09(+0.44%) |
Jan 31, 2006 | 21.34 | 21.34 | 20.82 | 21.20 | 1,468,715 | -0.50(-2.31%) |
Jan 30, 2006 | 21.47 | 21.82 | 20.98 | 21.70 | 514,546 | -0.14(-0.64%) |
Jan 27, 2006 | 20.87 | 22.12 | 20.87 | 21.84 | 1,904,673 | +0.89(+4.25%) |
Jan 26, 2006 | 20.18 | 21.03 | 20.11 | 20.95 | 1,357,462 | +0.89(+4.44%) |
Jan 25, 2006 | 20.21 | 20.31 | 19.95 | 20.05 | 1,096,577 | +0.26(+1.31%) |
Jan 24, 2006 | 19.62 | 19.85 | 19.62 | 19.80 | 1,126,439 | +0.44(+2.25%) |
Jan 23, 2006 | 19.43 | 19.48 | 19.12 | 19.36 | 1,276,933 | +0.80(+4.30%) |
Jan 20, 2006 | 19.29 | 19.32 | 18.50 | 18.56 | 1,550,322 | -0.96(-4.94%) |
Jan 19, 2006 | 19.22 | 19.69 | 19.22 | 19.53 | 1,165,140 | +0.32(+1.64%) |
Jan 18, 2006 | 19.16 | 19.38 | 18.79 | 19.21 | 1,850,555 | -0.03(-0.14%) |
Jan 17, 2006 | 19.34 | 19.44 | 19.23 | 19.24 | 1,335,362 | +0.13(+0.68%) |
Jan 13, 2006 | 18.74 | 19.15 | 18.73 | 19.11 | 1,794,174 | +0.77(+4.20%) |
Jan 12, 2006 | 19.29 | 19.29 | 18.05 | 18.34 | 7,094,012 | -1.86(-9.23%) |
Jan 11, 2006 | 19.67 | 20.38 | 19.55 | 20.20 | 1,885,915 | +0.72(+3.71%) |
Jan 10, 2006 | 19.49 | 19.55 | 19.35 | 19.48 | 1,310,891 | -0.37(-1.87%) |
Jan 09, 2006 | 19.92 | 19.93 | 19.62 | 19.85 | 964,949 | +0.02(+0.09%) |
Jan 06, 2006 | 19.02 | 19.90 | 19.02 | 19.83 | 1,250,305 | +0.96(+5.06%) |
Jan 05, 2006 | 19.39 | 19.40 | 18.75 | 18.88 | 3,070,352 | -0.70(-3.55%) |
Jan 04, 2006 | 19.94 | 19.96 | 19.57 | 19.57 | 1,648,963 | -0.54(-2.68%) |