Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.79 | 21.79 | 21.53 | 21.60 | 464,190 | -0.12(-0.56%) |
Mar 30, 2006 | 21.26 | 22.00 | 21.26 | 21.72 | 638,185 | +0.38(+1.76%) |
Mar 29, 2006 | 21.73 | 21.73 | 21.28 | 21.34 | 675,452 | -0.30(-1.40%) |
Mar 28, 2006 | 21.85 | 21.89 | 21.59 | 21.65 | 288,829 | -0.11(-0.50%) |
Mar 27, 2006 | 21.81 | 21.82 | 21.72 | 21.76 | 335,294 | +0.01(+0.04%) |
Mar 24, 2006 | 21.96 | 21.98 | 21.70 | 21.75 | 377,062 | -0.13(-0.59%) |
Mar 23, 2006 | 22.00 | 22.31 | 21.85 | 21.88 | 673,333 | -0.21(-0.95%) |
Mar 22, 2006 | 21.76 | 22.43 | 21.76 | 22.09 | 829,630 | +0.21(+0.94%) |
Mar 21, 2006 | 21.62 | 21.96 | 21.33 | 21.88 | 591,943 | +0.28(+1.31%) |
Mar 20, 2006 | 21.68 | 21.76 | 21.47 | 21.60 | 353,827 | -0.07(-0.32%) |
Mar 17, 2006 | 21.70 | 21.71 | 21.27 | 21.67 | 523,491 | +0.07(+0.34%) |
Mar 16, 2006 | 21.78 | 22.00 | 21.59 | 21.59 | 478,200 | -0.07(-0.34%) |
Mar 15, 2006 | 21.37 | 21.75 | 21.34 | 21.67 | 579,983 | +0.26(+1.19%) |
Mar 14, 2006 | 21.06 | 21.44 | 21.06 | 21.41 | 647,484 | +0.30(+1.40%) |
Mar 13, 2006 | 20.80 | 21.30 | 20.80 | 21.12 | 630,514 | +0.22(+1.05%) |
Mar 10, 2006 | 20.27 | 20.90 | 20.27 | 20.90 | 756,677 | +0.51(+2.52%) |
Mar 09, 2006 | 20.14 | 20.46 | 20.11 | 20.38 | 321,121 | +0.13(+0.64%) |
Mar 08, 2006 | 20.15 | 20.48 | 20.15 | 20.25 | 287,340 | -0.02(-0.08%) |
Mar 07, 2006 | 20.40 | 20.59 | 20.18 | 20.27 | 258,071 | -0.09(-0.46%) |
Mar 06, 2006 | 20.65 | 20.65 | 20.36 | 20.36 | 231,187 | -0.22(-1.06%) |
Mar 03, 2006 | 20.82 | 20.89 | 20.39 | 20.58 | 503,812 | -0.22(-1.05%) |
Mar 02, 2006 | 20.57 | 20.82 | 20.44 | 20.80 | 687,603 | +0.32(+1.56%) |
Mar 01, 2006 | 20.46 | 20.61 | 20.26 | 20.48 | 561,938 | +0.08(+0.42%) |
Feb 28, 2006 | 20.81 | 20.95 | 20.36 | 20.40 | 554,830 | -0.42(-2.00%) |
Feb 27, 2006 | 20.66 | 20.94 | 20.64 | 20.81 | 346,921 | +0.15(+0.71%) |
Feb 24, 2006 | 20.53 | 20.74 | 20.17 | 20.67 | 518,262 | +0.24(+1.19%) |
Feb 23, 2006 | 20.47 | 20.58 | 20.41 | 20.42 | 403,541 | -0.11(-0.53%) |
Feb 22, 2006 | 19.97 | 20.70 | 19.90 | 20.53 | 726,800 | +0.63(+3.15%) |
Feb 21, 2006 | 20.10 | 20.18 | 19.72 | 19.91 | 560,323 | -0.28(-1.38%) |
Feb 17, 2006 | 20.32 | 20.33 | 20.08 | 20.19 | 917,279 | -0.21(-1.03%) |
Feb 16, 2006 | 20.38 | 20.53 | 20.21 | 20.40 | 352,345 | -0.00(-0.02%) |
Feb 15, 2006 | 20.64 | 20.68 | 20.25 | 20.40 | 515,696 | -0.32(-1.54%) |
Feb 14, 2006 | 20.44 | 20.78 | 20.44 | 20.72 | 815,536 | +0.23(+1.13%) |
Feb 13, 2006 | 20.16 | 20.51 | 19.84 | 20.49 | 1,922,685 | -0.27(-1.31%) |
Feb 10, 2006 | 20.78 | 20.86 | 20.66 | 20.76 | 541,262 | -0.03(-0.14%) |
Feb 09, 2006 | 20.72 | 20.97 | 20.70 | 20.79 | 460,580 | -0.02(-0.10%) |
Feb 08, 2006 | 20.79 | 20.92 | 20.70 | 20.81 | 363,876 | +0.07(+0.33%) |
Feb 07, 2006 | 20.74 | 20.93 | 20.63 | 20.74 | 718,879 | +0.09(+0.45%) |
Feb 06, 2006 | 20.51 | 20.71 | 20.50 | 20.65 | 510,612 | -0.01(-0.04%) |
Feb 03, 2006 | 20.66 | 20.76 | 20.55 | 20.66 | 593,795 | -0.08(-0.37%) |
Feb 02, 2006 | 20.92 | 20.92 | 20.63 | 20.73 | 652,299 | -0.11(-0.52%) |
Feb 01, 2006 | 20.78 | 20.95 | 20.69 | 20.84 | 974,408 | -0.08(-0.37%) |
Jan 31, 2006 | 20.95 | 21.02 | 20.68 | 20.92 | 978,741 | -0.04(-0.17%) |
Jan 30, 2006 | 20.87 | 21.06 | 20.59 | 20.95 | 1,207,403 | +0.04(+0.21%) |
Jan 27, 2006 | 20.90 | 22.03 | 19.92 | 20.91 | 6,412,956 | +1.15(+5.84%) |
Jan 26, 2006 | 19.65 | 19.84 | 19.42 | 19.76 | 1,199,045 | +0.23(+1.20%) |
Jan 25, 2006 | 19.33 | 19.83 | 19.32 | 19.52 | 1,238,438 | +0.25(+1.28%) |
Jan 24, 2006 | 18.37 | 19.64 | 18.37 | 19.27 | 2,297,950 | +0.91(+4.94%) |
Jan 23, 2006 | 18.96 | 18.96 | 18.36 | 18.37 | 922,371 | -0.63(-3.33%) |
Jan 20, 2006 | 19.27 | 19.27 | 18.97 | 19.00 | 728,783 | -0.23(-1.19%) |
Jan 19, 2006 | 18.97 | 19.31 | 18.97 | 19.23 | 373,015 | +0.25(+1.33%) |
Jan 18, 2006 | 19.04 | 19.33 | 18.93 | 18.97 | 845,563 | -0.15(-0.78%) |
Jan 17, 2006 | 19.20 | 19.28 | 19.07 | 19.12 | 432,709 | -0.18(-0.92%) |
Jan 13, 2006 | 19.14 | 19.34 | 19.14 | 19.30 | 244,491 | +0.11(+0.59%) |
Jan 12, 2006 | 19.17 | 19.26 | 19.14 | 19.19 | 708,395 | +0.02(+0.11%) |
Jan 11, 2006 | 19.38 | 19.42 | 19.16 | 19.17 | 597,593 | -0.24(-1.23%) |
Jan 10, 2006 | 19.97 | 20.21 | 19.28 | 19.41 | 815,810 | -0.66(-3.27%) |
Jan 09, 2006 | 19.20 | 20.39 | 19.20 | 20.06 | 1,301,457 | +0.85(+4.45%) |
Jan 06, 2006 | 19.27 | 19.42 | 19.16 | 19.21 | 552,183 | +0.15(+0.81%) |
Jan 05, 2006 | 19.05 | 19.23 | 19.03 | 19.06 | 629,711 | -0.03(-0.17%) |
Jan 04, 2006 | 19.12 | 19.25 | 19.01 | 19.09 | 428,032 | -0.13(-0.65%) |