Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.51 | 22.18 | 21.47 | 22.02 | 884,200 | +0.60(+2.79%) |
Mar 30, 2006 | 21.39 | 21.42 | 21.12 | 21.42 | 482,097 | -0.03(-0.12%) |
Mar 29, 2006 | 21.64 | 21.64 | 21.02 | 21.45 | 504,311 | +0.25(+1.18%) |
Mar 28, 2006 | 21.54 | 21.57 | 21.08 | 21.20 | 297,987 | -0.36(-1.65%) |
Mar 27, 2006 | 21.84 | 21.84 | 21.46 | 21.55 | 255,914 | -0.29(-1.31%) |
Mar 24, 2006 | 21.28 | 21.86 | 21.17 | 21.84 | 684,046 | +0.57(+2.68%) |
Mar 23, 2006 | 21.53 | 21.53 | 20.97 | 21.27 | 436,434 | -0.26(-1.20%) |
Mar 22, 2006 | 20.95 | 21.69 | 20.86 | 21.53 | 510,257 | +0.58(+2.77%) |
Mar 21, 2006 | 21.03 | 21.78 | 20.94 | 20.95 | 2,051,914 | -0.08(-0.38%) |
Mar 20, 2006 | 21.20 | 21.38 | 20.64 | 21.03 | 705,924 | -0.17(-0.80%) |
Mar 17, 2006 | 21.64 | 21.64 | 21.07 | 21.20 | 882,292 | -0.34(-1.57%) |
Mar 16, 2006 | 21.77 | 21.82 | 21.36 | 21.53 | 629,744 | -0.21(-0.98%) |
Mar 15, 2006 | 21.39 | 21.81 | 21.04 | 21.75 | 1,284,732 | +1.29(+6.32%) |
Mar 14, 2006 | 20.27 | 20.51 | 20.05 | 20.46 | 271,284 | +0.21(+1.01%) |
Mar 13, 2006 | 20.44 | 20.62 | 20.12 | 20.25 | 517,550 | -0.12(-0.61%) |
Mar 10, 2006 | 20.09 | 20.43 | 19.71 | 20.38 | 436,658 | +0.32(+1.60%) |
Mar 09, 2006 | 19.91 | 20.32 | 19.85 | 20.05 | 601,359 | +0.16(+0.81%) |
Mar 08, 2006 | 20.12 | 20.13 | 19.48 | 19.89 | 920,438 | -0.26(-1.28%) |
Mar 07, 2006 | 20.32 | 20.32 | 20.05 | 20.15 | 847,625 | -0.30(-1.48%) |
Mar 06, 2006 | 20.40 | 20.99 | 20.32 | 20.46 | 466,390 | -0.54(-2.59%) |
Mar 03, 2006 | 20.82 | 21.03 | 20.50 | 21.00 | 811,498 | +0.19(+0.90%) |
Mar 02, 2006 | 21.29 | 21.37 | 20.77 | 20.81 | 779,186 | -0.48(-2.26%) |
Mar 01, 2006 | 20.71 | 21.42 | 20.60 | 21.29 | 569,159 | +0.64(+3.11%) |
Feb 28, 2006 | 21.13 | 21.13 | 20.60 | 20.65 | 495,784 | -0.48(-2.28%) |
Feb 27, 2006 | 21.12 | 21.35 | 21.12 | 21.13 | 565,906 | +0.04(+0.21%) |
Feb 24, 2006 | 21.02 | 21.28 | 20.89 | 21.09 | 366,425 | +0.00(+0.00%) |
Feb 23, 2006 | 21.52 | 21.53 | 21.04 | 21.09 | 307,747 | -0.43(-1.99%) |
Feb 22, 2006 | 21.41 | 21.66 | 21.25 | 21.52 | 571,852 | +0.21(+1.00%) |
Feb 21, 2006 | 21.71 | 21.84 | 21.14 | 21.30 | 1,096,583 | -0.43(-1.97%) |
Feb 17, 2006 | 21.61 | 21.75 | 21.37 | 21.73 | 664,524 | +0.12(+0.58%) |
Feb 16, 2006 | 21.93 | 21.93 | 21.31 | 21.61 | 439,687 | -0.21(-0.94%) |
Feb 15, 2006 | 21.44 | 21.82 | 21.22 | 21.81 | 331,308 | +0.32(+1.49%) |
Feb 14, 2006 | 21.26 | 21.62 | 20.87 | 21.49 | 526,526 | +0.28(+1.30%) |
Feb 13, 2006 | 21.12 | 21.38 | 20.99 | 21.21 | 857,946 | +0.27(+1.28%) |
Feb 10, 2006 | 20.71 | 21.07 | 20.55 | 20.95 | 1,384,248 | -0.17(-0.80%) |
Feb 09, 2006 | 21.53 | 21.57 | 21.03 | 21.12 | 477,272 | -0.38(-1.78%) |
Feb 08, 2006 | 21.48 | 21.66 | 21.29 | 21.50 | 363,732 | +0.00(+0.00%) |
Feb 07, 2006 | 21.94 | 22.06 | 21.35 | 21.50 | 767,069 | -0.54(-2.47%) |
Feb 06, 2006 | 21.84 | 22.27 | 21.84 | 22.04 | 778,625 | +0.21(+0.94%) |
Feb 03, 2006 | 21.84 | 22.12 | 21.54 | 21.84 | 812,732 | -0.09(-0.41%) |
Feb 02, 2006 | 22.34 | 22.53 | 21.81 | 21.93 | 1,857,819 | -0.70(-3.11%) |
Feb 01, 2006 | 23.00 | 23.16 | 22.59 | 22.63 | 1,138,095 | -0.53(-2.27%) |
Jan 31, 2006 | 23.09 | 23.25 | 22.77 | 23.16 | 1,116,217 | +0.04(+0.15%) |
Jan 30, 2006 | 22.97 | 23.20 | 22.92 | 23.12 | 1,102,866 | +0.15(+0.66%) |
Jan 27, 2006 | 23.22 | 23.25 | 22.78 | 22.97 | 517,438 | -0.24(-1.04%) |
Jan 26, 2006 | 22.58 | 23.24 | 22.63 | 23.21 | 567,364 | +0.64(+2.84%) |
Jan 25, 2006 | 22.96 | 23.22 | 22.38 | 22.57 | 1,877,116 | -0.21(-0.94%) |
Jan 24, 2006 | 22.99 | 23.26 | 22.47 | 22.78 | 1,353,395 | -0.09(-0.39%) |
Jan 23, 2006 | 22.60 | 22.92 | 22.55 | 22.87 | 607,193 | +0.28(+1.22%) |
Jan 20, 2006 | 23.34 | 23.34 | 22.54 | 22.59 | 660,822 | -0.73(-3.13%) |
Jan 19, 2006 | 22.99 | 23.38 | 22.83 | 23.33 | 610,222 | +0.56(+2.47%) |
Jan 18, 2006 | 22.55 | 22.87 | 22.44 | 22.76 | 457,526 | +0.07(+0.31%) |
Jan 17, 2006 | 22.46 | 22.76 | 22.27 | 22.69 | 456,629 | +0.04(+0.16%) |
Jan 13, 2006 | 22.54 | 22.82 | 22.54 | 22.66 | 247,050 | +0.19(+0.83%) |
Jan 12, 2006 | 22.66 | 22.98 | 22.43 | 22.47 | 592,047 | -0.35(-1.52%) |
Jan 11, 2006 | 23.04 | 23.12 | 22.67 | 22.82 | 369,566 | -0.22(-0.97%) |
Jan 10, 2006 | 22.73 | 23.09 | 22.55 | 23.04 | 681,465 | +0.31(+1.37%) |
Jan 09, 2006 | 22.43 | 23.01 | 22.42 | 22.73 | 678,212 | +0.41(+1.84%) |
Jan 06, 2006 | 22.73 | 22.73 | 21.84 | 22.32 | 809,703 | -0.01(-0.04%) |
Jan 05, 2006 | 22.18 | 22.50 | 22.18 | 22.33 | 1,197,557 | +0.25(+1.13%) |
Jan 04, 2006 | 21.93 | 22.09 | 21.85 | 22.08 | 1,516,188 | +0.29(+1.35%) |