Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.62 | 22.62 | 22.43 | 22.50 | 548,723 | -0.45(-1.96%) |
Mar 30, 2006 | 22.99 | 23.00 | 22.86 | 22.95 | 660,862 | -0.04(-0.16%) |
Mar 29, 2006 | 22.62 | 23.07 | 22.62 | 22.99 | 746,170 | +0.39(+1.74%) |
Mar 28, 2006 | 22.73 | 22.83 | 22.50 | 22.60 | 1,192,112 | -0.25(-1.08%) |
Mar 27, 2006 | 22.68 | 22.84 | 22.65 | 22.84 | 665,816 | +0.39(+1.75%) |
Mar 24, 2006 | 22.10 | 22.49 | 22.09 | 22.45 | 306,146 | +0.29(+1.31%) |
Mar 23, 2006 | 22.30 | 22.38 | 22.07 | 22.16 | 370,677 | -0.07(-0.29%) |
Mar 22, 2006 | 22.20 | 22.23 | 22.09 | 22.22 | 738,190 | -0.10(-0.46%) |
Mar 21, 2006 | 22.51 | 22.52 | 22.27 | 22.33 | 1,164,730 | -0.13(-0.58%) |
Mar 20, 2006 | 22.31 | 22.51 | 22.25 | 22.46 | 579,407 | +0.33(+1.51%) |
Mar 17, 2006 | 22.17 | 22.20 | 22.04 | 22.12 | 396,545 | +0.05(+0.23%) |
Mar 16, 2006 | 22.04 | 22.20 | 21.97 | 22.07 | 472,909 | -0.21(-0.95%) |
Mar 15, 2006 | 22.36 | 22.37 | 22.20 | 22.28 | 753,325 | +0.14(+0.62%) |
Mar 14, 2006 | 21.94 | 22.20 | 21.90 | 22.14 | 583,122 | +0.21(+0.96%) |
Mar 13, 2006 | 21.83 | 21.93 | 21.78 | 21.93 | 466,993 | +0.20(+0.90%) |
Mar 10, 2006 | 21.53 | 21.78 | 21.45 | 21.74 | 388,977 | +0.34(+1.60%) |
Mar 09, 2006 | 21.50 | 21.61 | 21.35 | 21.40 | 300,504 | +0.09(+0.41%) |
Mar 08, 2006 | 21.34 | 21.35 | 21.11 | 21.31 | 424,751 | +0.10(+0.48%) |
Mar 07, 2006 | 21.35 | 21.36 | 21.15 | 21.21 | 370,127 | +0.35(+1.67%) |
Mar 06, 2006 | 20.87 | 21.03 | 20.76 | 20.86 | 500,015 | -0.19(-0.90%) |
Mar 03, 2006 | 21.03 | 21.19 | 20.91 | 21.05 | 562,758 | -0.37(-1.73%) |
Mar 02, 2006 | 21.39 | 21.45 | 21.28 | 21.42 | 670,356 | -0.20(-0.91%) |
Mar 01, 2006 | 21.79 | 21.79 | 21.51 | 21.61 | 507,032 | +0.26(+1.23%) |
Feb 28, 2006 | 21.96 | 21.51 | 21.32 | 21.35 | 460,113 | -0.60(-2.75%) |
Feb 27, 2006 | 21.79 | 21.98 | 21.77 | 21.96 | 431,769 | +0.49(+2.27%) |
Feb 24, 2006 | 21.48 | 21.55 | 21.37 | 21.47 | 468,781 | -0.20(-0.94%) |
Feb 23, 2006 | 21.62 | 21.80 | 21.59 | 21.67 | 440,299 | +0.28(+1.29%) |
Feb 22, 2006 | 21.40 | 21.44 | 21.26 | 21.40 | 277,664 | +0.12(+0.58%) |
Feb 21, 2006 | 21.32 | 21.37 | 21.16 | 21.27 | 449,793 | -0.06(-0.27%) |
Feb 17, 2006 | 21.22 | 21.41 | 21.15 | 21.33 | 786,210 | +0.14(+0.65%) |
Feb 16, 2006 | 21.14 | 21.19 | 20.98 | 21.19 | 318,942 | +0.09(+0.45%) |
Feb 15, 2006 | 21.14 | 21.14 | 20.92 | 21.10 | 757,866 | -0.07(-0.34%) |
Feb 14, 2006 | 20.97 | 21.21 | 20.87 | 21.17 | 581,883 | +0.42(+2.03%) |
Feb 13, 2006 | 20.71 | 20.84 | 20.69 | 20.75 | 620,960 | -0.25(-1.18%) |
Feb 10, 2006 | 20.92 | 21.06 | 20.87 | 21.00 | 579,682 | +0.08(+0.38%) |
Feb 09, 2006 | 21.00 | 21.08 | 20.87 | 20.92 | 534,689 | -0.06(-0.28%) |
Feb 08, 2006 | 21.00 | 21.02 | 20.79 | 20.97 | 465,617 | -0.01(-0.03%) |
Feb 07, 2006 | 21.04 | 21.16 | 20.92 | 20.98 | 288,671 | -0.05(-0.24%) |
Feb 06, 2006 | 21.11 | 21.13 | 20.99 | 21.03 | 418,560 | +0.18(+0.87%) |
Feb 03, 2006 | 20.81 | 20.97 | 20.67 | 20.85 | 815,242 | -0.12(-0.59%) |
Feb 02, 2006 | 21.16 | 21.21 | 20.82 | 20.97 | 1,148,770 | -0.15(-0.69%) |
Feb 01, 2006 | 20.87 | 21.12 | 20.76 | 21.12 | 2,866,627 | +0.44(+2.14%) |
Jan 31, 2006 | 20.71 | 20.84 | 20.50 | 20.68 | 779,743 | +0.15(+0.74%) |
Jan 30, 2006 | 20.43 | 20.53 | 20.28 | 20.52 | 1,255,542 | +0.04(+0.21%) |
Jan 27, 2006 | 20.43 | 20.59 | 20.42 | 20.48 | 569,638 | +0.09(+0.43%) |
Jan 26, 2006 | 20.21 | 20.51 | 20.19 | 20.39 | 561,519 | +0.49(+2.48%) |
Jan 25, 2006 | 19.93 | 19.94 | 19.83 | 19.90 | 977,878 | -0.31(-1.51%) |
Jan 24, 2006 | 20.17 | 20.21 | 20.04 | 20.20 | 658,523 | +0.04(+0.22%) |
Jan 23, 2006 | 20.20 | 20.25 | 20.10 | 20.16 | 502,629 | +0.23(+1.13%) |
Jan 20, 2006 | 20.28 | 20.34 | 19.91 | 19.94 | 886,929 | -0.17(-0.87%) |
Jan 19, 2006 | 19.89 | 20.15 | 19.84 | 20.11 | 1,778,123 | +0.22(+1.10%) |
Jan 18, 2006 | 19.84 | 19.95 | 19.70 | 19.89 | 978,704 | -0.20(-1.01%) |
Jan 17, 2006 | 20.06 | 20.10 | 19.99 | 20.10 | 978,979 | -0.54(-2.61%) |
Jan 13, 2006 | 20.77 | 20.77 | 20.52 | 20.63 | 690,445 | -0.25(-1.22%) |
Jan 12, 2006 | 21.05 | 21.05 | 20.86 | 20.89 | 1,332,457 | -0.46(-2.15%) |
Jan 11, 2006 | 21.24 | 21.37 | 21.12 | 21.35 | 935,224 | +0.20(+0.96%) |
Jan 10, 2006 | 20.80 | 21.22 | 20.79 | 21.14 | 2,481,640 | -0.88(-3.99%) |
Jan 09, 2006 | 21.80 | 22.07 | 21.80 | 22.02 | 780,156 | +0.28(+1.27%) |
Jan 06, 2006 | 21.70 | 21.77 | 21.63 | 21.75 | 708,882 | +0.09(+0.44%) |
Jan 05, 2006 | 21.59 | 21.69 | 21.54 | 21.65 | 967,834 | +0.07(+0.30%) |
Jan 04, 2006 | 21.40 | 21.63 | 21.35 | 21.59 | 648,479 | +0.25(+1.16%) |