Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.07 | 19.21 | 18.99 | 19.11 | 1,341,619 | +0.05(+0.24%) |
Mar 30, 2006 | 19.12 | 19.23 | 18.96 | 19.06 | 1,712,379 | -0.10(-0.52%) |
Mar 29, 2006 | 19.29 | 19.43 | 19.07 | 19.16 | 1,342,277 | -0.12(-0.64%) |
Mar 28, 2006 | 19.48 | 19.51 | 19.27 | 19.29 | 795,017 | -0.20(-1.01%) |
Mar 27, 2006 | 19.75 | 19.79 | 19.41 | 19.48 | 1,045,625 | -0.27(-1.36%) |
Mar 24, 2006 | 19.43 | 19.78 | 19.43 | 19.75 | 795,894 | +0.34(+1.76%) |
Mar 23, 2006 | 19.54 | 19.54 | 19.36 | 19.41 | 870,441 | -0.04(-0.19%) |
Mar 22, 2006 | 19.48 | 19.54 | 19.37 | 19.45 | 1,048,914 | +0.05(+0.28%) |
Mar 21, 2006 | 19.61 | 19.61 | 19.38 | 19.39 | 900,479 | -0.20(-1.02%) |
Mar 20, 2006 | 19.61 | 19.68 | 19.53 | 19.59 | 1,937,115 | -0.02(-0.12%) |
Mar 17, 2006 | 19.48 | 19.68 | 19.42 | 19.62 | 1,375,384 | +0.21(+1.11%) |
Mar 16, 2006 | 19.43 | 19.50 | 19.36 | 19.40 | 717,620 | +0.02(+0.09%) |
Mar 15, 2006 | 19.44 | 19.46 | 19.37 | 19.38 | 1,133,766 | -0.09(-0.45%) |
Mar 14, 2006 | 19.48 | 19.49 | 19.33 | 19.47 | 1,331,314 | -0.08(-0.40%) |
Mar 13, 2006 | 19.59 | 19.75 | 19.42 | 19.55 | 1,001,774 | -0.03(-0.14%) |
Mar 10, 2006 | 19.41 | 19.79 | 19.34 | 19.58 | 1,321,229 | +0.16(+0.85%) |
Mar 09, 2006 | 19.61 | 19.61 | 19.29 | 19.41 | 1,464,840 | -0.22(-1.12%) |
Mar 08, 2006 | 19.32 | 19.63 | 19.27 | 19.63 | 1,442,696 | +0.31(+1.63%) |
Mar 07, 2006 | 19.34 | 19.44 | 19.26 | 19.32 | 1,125,434 | -0.05(-0.26%) |
Mar 06, 2006 | 19.45 | 19.45 | 19.27 | 19.37 | 1,517,900 | -0.08(-0.42%) |
Mar 03, 2006 | 19.51 | 19.61 | 19.32 | 19.45 | 1,162,707 | -0.07(-0.35%) |
Mar 02, 2006 | 19.48 | 19.52 | 19.29 | 19.52 | 1,267,730 | +0.04(+0.21%) |
Mar 01, 2006 | 19.68 | 19.77 | 19.46 | 19.48 | 1,564,821 | -0.16(-0.84%) |
Feb 28, 2006 | 19.78 | 19.78 | 19.52 | 19.64 | 1,035,320 | -0.14(-0.69%) |
Feb 27, 2006 | 19.79 | 19.84 | 19.53 | 19.78 | 1,381,962 | -0.02(-0.09%) |
Feb 24, 2006 | 19.90 | 19.95 | 19.68 | 19.79 | 1,646,822 | -0.10(-0.53%) |
Feb 23, 2006 | 19.91 | 19.97 | 19.69 | 19.90 | 1,310,485 | -0.03(-0.16%) |
Feb 22, 2006 | 20.01 | 20.24 | 19.85 | 19.93 | 1,594,201 | -0.10(-0.50%) |
Feb 21, 2006 | 20.83 | 20.83 | 19.50 | 20.03 | 3,947,462 | +0.80(+4.15%) |
Feb 17, 2006 | 19.20 | 19.31 | 19.11 | 19.23 | 654,036 | +0.03(+0.17%) |
Feb 16, 2006 | 19.06 | 19.37 | 19.02 | 19.20 | 782,081 | +0.16(+0.86%) |
Feb 15, 2006 | 18.71 | 19.11 | 18.67 | 19.04 | 660,833 | +0.30(+1.61%) |
Feb 14, 2006 | 18.72 | 18.86 | 18.62 | 18.74 | 695,037 | +0.03(+0.17%) |
Feb 13, 2006 | 18.68 | 18.77 | 18.58 | 18.70 | 1,016,026 | -0.02(-0.12%) |
Feb 10, 2006 | 18.59 | 18.76 | 18.45 | 18.73 | 1,478,434 | +0.12(+0.64%) |
Feb 09, 2006 | 18.70 | 18.90 | 18.57 | 18.61 | 1,063,823 | -0.05(-0.29%) |
Feb 08, 2006 | 18.63 | 18.71 | 18.59 | 18.66 | 1,092,107 | +0.08(+0.42%) |
Feb 07, 2006 | 18.63 | 18.83 | 18.37 | 18.59 | 1,236,596 | -0.03(-0.17%) |
Feb 06, 2006 | 18.38 | 18.65 | 18.24 | 18.62 | 1,663,704 | +0.29(+1.57%) |
Feb 03, 2006 | 18.36 | 18.57 | 18.29 | 18.33 | 2,485,690 | -0.09(-0.50%) |
Feb 02, 2006 | 18.75 | 18.75 | 18.36 | 18.42 | 2,361,373 | -0.30(-1.61%) |
Feb 01, 2006 | 18.79 | 18.84 | 18.72 | 18.72 | 2,634,784 | -0.00(-0.02%) |
Jan 31, 2006 | 18.69 | 18.85 | 18.63 | 18.73 | 3,092,149 | -0.19(-0.99%) |
Jan 30, 2006 | 19.21 | 19.21 | 18.89 | 18.91 | 2,789,139 | -0.34(-1.78%) |
Jan 27, 2006 | 19.29 | 19.54 | 19.25 | 19.26 | 1,457,824 | +0.08(+0.40%) |
Jan 26, 2006 | 18.97 | 19.18 | 18.88 | 19.18 | 2,164,044 | +0.30(+1.57%) |
Jan 25, 2006 | 19.45 | 19.46 | 18.80 | 18.88 | 2,752,304 | -0.52(-2.70%) |
Jan 24, 2006 | 19.39 | 19.48 | 19.21 | 19.41 | 1,598,805 | +0.04(+0.21%) |
Jan 23, 2006 | 19.33 | 19.58 | 19.33 | 19.37 | 1,928,126 | +0.03(+0.16%) |
Jan 20, 2006 | 19.62 | 19.64 | 19.33 | 19.33 | 1,825,734 | -0.28(-1.44%) |
Jan 19, 2006 | 19.66 | 19.67 | 19.34 | 19.62 | 1,670,063 | -0.03(-0.16%) |
Jan 18, 2006 | 19.66 | 19.72 | 19.48 | 19.65 | 1,373,630 | -0.01(-0.07%) |
Jan 17, 2006 | 19.60 | 19.69 | 19.40 | 19.66 | 1,991,271 | -0.03(-0.14%) |
Jan 13, 2006 | 19.13 | 19.84 | 19.13 | 19.69 | 5,248,958 | +0.76(+4.00%) |
Jan 12, 2006 | 18.88 | 18.96 | 18.77 | 18.93 | 2,297,789 | +0.08(+0.44%) |
Jan 11, 2006 | 18.64 | 18.98 | 18.59 | 18.85 | 3,479,572 | +0.31(+1.67%) |
Jan 10, 2006 | 18.65 | 18.75 | 18.47 | 18.54 | 6,008,456 | -0.48(-2.52%) |
Jan 09, 2006 | 18.88 | 19.41 | 18.81 | 19.02 | 5,817,485 | -0.05(-0.29%) |
Jan 06, 2006 | 18.59 | 19.07 | 18.54 | 19.07 | 4,352,206 | +0.48(+2.58%) |
Jan 05, 2006 | 18.05 | 18.68 | 17.81 | 18.59 | 2,851,407 | +0.56(+3.08%) |
Jan 04, 2006 | 18.10 | 18.48 | 17.95 | 18.04 | 2,829,043 | +0.05(+0.30%) |