Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.36 | 22.38 | 21.81 | 22.08 | 690,803 | -0.21(-0.96%) |
Mar 30, 2006 | 22.36 | 22.43 | 22.06 | 22.30 | 544,059 | -0.06(-0.29%) |
Mar 29, 2006 | 22.03 | 22.42 | 22.01 | 22.36 | 931,407 | +0.27(+1.23%) |
Mar 28, 2006 | 21.78 | 22.26 | 21.75 | 22.09 | 706,861 | +0.31(+1.44%) |
Mar 27, 2006 | 21.73 | 21.85 | 21.59 | 21.78 | 843,084 | -0.04(-0.20%) |
Mar 24, 2006 | 21.84 | 22.09 | 21.68 | 21.82 | 825,087 | -0.06(-0.28%) |
Mar 23, 2006 | 21.91 | 22.01 | 21.65 | 21.88 | 525,785 | -0.05(-0.25%) |
Mar 22, 2006 | 21.54 | 21.96 | 21.53 | 21.93 | 692,741 | +0.33(+1.54%) |
Mar 21, 2006 | 21.81 | 21.85 | 21.47 | 21.60 | 653,148 | -0.25(-1.14%) |
Mar 20, 2006 | 22.00 | 22.00 | 21.69 | 21.85 | 1,029,698 | -0.07(-0.31%) |
Mar 17, 2006 | 22.30 | 22.32 | 21.77 | 21.92 | 1,588,708 | -0.25(-1.11%) |
Mar 16, 2006 | 22.07 | 22.26 | 21.94 | 22.17 | 668,929 | +0.21(+0.95%) |
Mar 15, 2006 | 21.46 | 21.99 | 21.33 | 21.96 | 903,166 | +0.53(+2.46%) |
Mar 14, 2006 | 21.05 | 21.50 | 20.99 | 21.43 | 446,045 | +0.30(+1.40%) |
Mar 13, 2006 | 21.27 | 21.53 | 21.10 | 21.13 | 439,677 | -0.08(-0.39%) |
Mar 10, 2006 | 20.93 | 21.29 | 20.59 | 21.22 | 418,081 | +0.29(+1.38%) |
Mar 09, 2006 | 21.07 | 21.14 | 20.83 | 20.93 | 488,961 | -0.09(-0.43%) |
Mar 08, 2006 | 21.29 | 21.31 | 20.85 | 21.02 | 678,343 | -0.35(-1.62%) |
Mar 07, 2006 | 21.78 | 21.78 | 21.25 | 21.36 | 595,004 | -0.50(-2.28%) |
Mar 06, 2006 | 22.00 | 22.00 | 21.53 | 21.86 | 931,684 | -0.19(-0.85%) |
Mar 03, 2006 | 22.00 | 22.23 | 21.93 | 22.05 | 718,213 | -0.09(-0.39%) |
Mar 02, 2006 | 21.56 | 22.19 | 21.55 | 22.14 | 1,258,950 | +0.57(+2.63%) |
Mar 01, 2006 | 21.12 | 21.60 | 21.02 | 21.57 | 490,899 | +0.45(+2.12%) |
Feb 28, 2006 | 21.42 | 21.38 | 21.04 | 21.12 | 660,069 | -0.30(-1.40%) |
Feb 27, 2006 | 21.44 | 21.67 | 21.36 | 21.42 | 366,582 | -0.01(-0.07%) |
Feb 24, 2006 | 21.07 | 21.46 | 20.93 | 21.44 | 476,778 | +0.32(+1.51%) |
Feb 23, 2006 | 21.40 | 21.40 | 21.04 | 21.12 | 629,613 | -0.36(-1.67%) |
Feb 22, 2006 | 21.10 | 21.62 | 21.10 | 21.48 | 478,439 | +0.33(+1.54%) |
Feb 21, 2006 | 21.29 | 21.32 | 21.07 | 21.15 | 465,703 | -0.21(-0.96%) |
Feb 17, 2006 | 21.49 | 21.50 | 21.19 | 21.36 | 753,099 | -0.12(-0.54%) |
Feb 16, 2006 | 21.38 | 21.67 | 21.37 | 21.47 | 728,181 | +0.14(+0.66%) |
Feb 15, 2006 | 21.20 | 21.47 | 20.98 | 21.33 | 500,866 | +0.13(+0.63%) |
Feb 14, 2006 | 21.04 | 21.45 | 20.80 | 21.20 | 663,669 | +0.20(+0.96%) |
Feb 13, 2006 | 21.14 | 21.17 | 20.90 | 21.00 | 464,319 | -0.23(-1.11%) |
Feb 10, 2006 | 21.30 | 21.30 | 20.85 | 21.23 | 511,388 | -0.03(-0.15%) |
Feb 09, 2006 | 20.93 | 21.47 | 20.87 | 21.26 | 801,276 | +0.30(+1.41%) |
Feb 08, 2006 | 20.67 | 20.98 | 20.32 | 20.97 | 698,555 | +0.30(+1.43%) |
Feb 07, 2006 | 21.02 | 21.13 | 20.62 | 20.67 | 942,759 | -0.36(-1.72%) |
Feb 06, 2006 | 20.91 | 21.11 | 20.87 | 21.03 | 677,236 | +0.08(+0.40%) |
Feb 03, 2006 | 20.81 | 21.00 | 20.59 | 20.95 | 663,946 | -0.05(-0.22%) |
Feb 02, 2006 | 21.24 | 21.24 | 20.96 | 21.00 | 856,097 | -0.25(-1.17%) |
Feb 01, 2006 | 21.04 | 21.29 | 20.89 | 21.24 | 960,756 | +0.12(+0.55%) |
Jan 31, 2006 | 21.20 | 21.26 | 21.04 | 21.13 | 803,768 | -0.19(-0.88%) |
Jan 30, 2006 | 21.16 | 21.36 | 21.07 | 21.32 | 902,058 | +0.10(+0.46%) |
Jan 27, 2006 | 20.95 | 21.41 | 20.86 | 21.22 | 1,577,633 | -0.49(-2.25%) |
Jan 26, 2006 | 21.44 | 21.71 | 21.24 | 21.71 | 737,594 | +0.58(+2.73%) |
Jan 25, 2006 | 21.52 | 21.52 | 20.89 | 21.13 | 1,234,585 | -0.36(-1.66%) |
Jan 24, 2006 | 21.13 | 21.49 | 21.11 | 21.49 | 470,964 | +0.35(+1.67%) |
Jan 23, 2006 | 20.89 | 21.15 | 20.89 | 21.13 | 496,990 | +0.22(+1.05%) |
Jan 20, 2006 | 21.22 | 21.22 | 20.82 | 20.91 | 745,901 | -0.28(-1.31%) |
Jan 19, 2006 | 20.97 | 21.35 | 20.88 | 21.19 | 742,578 | +0.24(+1.16%) |
Jan 18, 2006 | 20.98 | 21.04 | 20.86 | 20.95 | 808,751 | -0.11(-0.53%) |
Jan 17, 2006 | 20.95 | 21.07 | 20.83 | 21.06 | 750,054 | +0.04(+0.17%) |
Jan 13, 2006 | 20.95 | 21.06 | 20.93 | 21.02 | 568,978 | +0.06(+0.28%) |
Jan 12, 2006 | 20.91 | 21.03 | 20.83 | 20.97 | 997,026 | +0.01(+0.03%) |
Jan 11, 2006 | 21.10 | 21.14 | 20.67 | 20.96 | 878,524 | -0.14(-0.68%) |
Jan 10, 2006 | 20.24 | 21.31 | 20.23 | 21.10 | 1,815,192 | +0.81(+3.97%) |
Jan 09, 2006 | 19.99 | 20.33 | 19.99 | 20.30 | 859,143 | +0.29(+1.46%) |
Jan 06, 2006 | 19.92 | 20.12 | 19.83 | 20.01 | 965,463 | +0.18(+0.89%) |
Jan 05, 2006 | 19.79 | 20.01 | 19.68 | 19.83 | 1,255,628 | +0.03(+0.16%) |
Jan 04, 2006 | 19.77 | 19.93 | 19.42 | 19.80 | 1,959,444 | +0.89(+4.72%) |