Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.45 | 21.60 | 21.23 | 21.33 | 633,137 | -0.08(-0.38%) |
Mar 30, 2006 | 21.37 | 21.66 | 21.35 | 21.42 | 649,013 | -0.08(-0.38%) |
Mar 29, 2006 | 21.01 | 21.57 | 21.01 | 21.50 | 595,828 | +0.47(+2.22%) |
Mar 28, 2006 | 21.13 | 21.14 | 21.01 | 21.03 | 1,145,775 | -0.14(-0.68%) |
Mar 27, 2006 | 21.11 | 21.33 | 21.10 | 21.18 | 415,317 | +0.01(+0.03%) |
Mar 24, 2006 | 21.25 | 21.26 | 21.12 | 21.17 | 569,950 | -0.08(-0.39%) |
Mar 23, 2006 | 21.18 | 21.35 | 21.18 | 21.25 | 435,798 | -0.04(-0.18%) |
Mar 22, 2006 | 20.83 | 21.30 | 20.83 | 21.29 | 528,355 | +0.46(+2.21%) |
Mar 21, 2006 | 20.98 | 21.22 | 20.82 | 20.83 | 314,504 | -0.22(-1.05%) |
Mar 20, 2006 | 21.09 | 21.09 | 20.99 | 21.05 | 361,656 | +0.03(+0.15%) |
Mar 17, 2006 | 21.06 | 21.09 | 20.96 | 21.02 | 814,283 | -0.05(-0.24%) |
Mar 16, 2006 | 20.85 | 21.09 | 20.85 | 21.07 | 1,210,708 | +0.24(+1.15%) |
Mar 15, 2006 | 20.77 | 20.94 | 20.77 | 20.83 | 424,525 | -0.03(-0.15%) |
Mar 14, 2006 | 20.70 | 20.88 | 20.60 | 20.86 | 296,247 | +0.11(+0.55%) |
Mar 13, 2006 | 20.69 | 20.86 | 20.69 | 20.75 | 386,740 | +0.05(+0.24%) |
Mar 10, 2006 | 20.52 | 20.79 | 20.47 | 20.70 | 280,371 | +0.14(+0.70%) |
Mar 09, 2006 | 20.46 | 20.65 | 20.35 | 20.55 | 374,992 | +0.13(+0.65%) |
Mar 08, 2006 | 20.23 | 20.46 | 20.16 | 20.42 | 307,678 | +0.09(+0.46%) |
Mar 07, 2006 | 20.31 | 20.46 | 20.19 | 20.33 | 322,125 | -0.09(-0.43%) |
Mar 06, 2006 | 20.41 | 20.56 | 20.32 | 20.41 | 346,574 | -0.06(-0.31%) |
Mar 03, 2006 | 20.42 | 20.60 | 20.38 | 20.48 | 503,747 | -0.04(-0.18%) |
Mar 02, 2006 | 20.58 | 20.62 | 20.42 | 20.52 | 564,552 | -0.20(-0.97%) |
Mar 01, 2006 | 20.74 | 20.75 | 20.60 | 20.72 | 458,024 | +0.11(+0.52%) |
Feb 28, 2006 | 20.66 | 20.61 | 20.38 | 20.61 | 879,692 | -0.05(-0.24%) |
Feb 27, 2006 | 20.57 | 20.79 | 20.57 | 20.66 | 280,371 | +0.06(+0.31%) |
Feb 24, 2006 | 20.31 | 20.66 | 20.23 | 20.60 | 450,562 | +0.20(+0.99%) |
Feb 23, 2006 | 20.65 | 20.71 | 20.39 | 20.40 | 363,561 | -0.38(-1.82%) |
Feb 22, 2006 | 20.38 | 20.79 | 20.36 | 20.77 | 306,249 | +0.31(+1.54%) |
Feb 21, 2006 | 20.41 | 20.59 | 20.35 | 20.46 | 461,675 | -0.01(-0.03%) |
Feb 17, 2006 | 20.65 | 20.74 | 20.45 | 20.46 | 424,208 | -0.16(-0.79%) |
Feb 16, 2006 | 20.51 | 20.69 | 20.49 | 20.63 | 339,747 | +0.12(+0.58%) |
Feb 15, 2006 | 20.57 | 20.62 | 20.42 | 20.51 | 349,273 | -0.14(-0.67%) |
Feb 14, 2006 | 20.47 | 20.82 | 20.41 | 20.65 | 553,757 | +0.11(+0.55%) |
Feb 13, 2006 | 20.63 | 20.74 | 20.42 | 20.53 | 339,430 | -0.14(-0.70%) |
Feb 10, 2006 | 20.44 | 20.83 | 20.35 | 20.68 | 943,197 | +0.14(+0.67%) |
Feb 09, 2006 | 20.60 | 20.79 | 20.47 | 20.54 | 263,542 | +0.01(+0.03%) |
Feb 08, 2006 | 20.66 | 20.74 | 20.45 | 20.53 | 531,848 | -0.21(-1.03%) |
Feb 07, 2006 | 20.83 | 20.94 | 20.67 | 20.75 | 806,186 | -0.14(-0.69%) |
Feb 06, 2006 | 20.80 | 20.96 | 20.70 | 20.89 | 990,190 | +0.09(+0.45%) |
Feb 03, 2006 | 20.63 | 20.91 | 20.62 | 20.80 | 1,148,315 | +0.03(+0.12%) |
Feb 02, 2006 | 20.86 | 21.02 | 20.41 | 20.77 | 2,171,210 | -0.25(-1.17%) |
Feb 01, 2006 | 20.00 | 21.89 | 19.86 | 21.02 | 3,193,153 | +1.51(+7.75%) |
Jan 31, 2006 | 19.15 | 19.51 | 19.05 | 19.51 | 471,042 | +0.21(+1.11%) |
Jan 30, 2006 | 19.20 | 19.35 | 19.09 | 19.29 | 274,497 | -0.01(-0.07%) |
Jan 27, 2006 | 19.39 | 19.52 | 19.29 | 19.31 | 369,436 | -0.16(-0.81%) |
Jan 26, 2006 | 19.39 | 19.55 | 19.34 | 19.46 | 483,267 | +0.11(+0.59%) |
Jan 25, 2006 | 19.29 | 19.48 | 19.21 | 19.35 | 551,217 | +0.00(+0.00%) |
Jan 24, 2006 | 18.88 | 19.36 | 18.87 | 19.35 | 304,502 | +0.49(+2.57%) |
Jan 23, 2006 | 18.52 | 18.95 | 18.27 | 18.86 | 307,519 | +0.26(+1.42%) |
Jan 20, 2006 | 19.15 | 19.21 | 18.60 | 18.60 | 347,209 | -0.67(-3.47%) |
Jan 19, 2006 | 18.98 | 19.31 | 18.87 | 19.27 | 367,530 | +0.30(+1.56%) |
Jan 18, 2006 | 18.66 | 19.03 | 18.61 | 18.97 | 290,055 | +0.14(+0.74%) |
Jan 17, 2006 | 18.81 | 18.97 | 18.65 | 18.83 | 391,980 | -0.14(-0.73%) |
Jan 13, 2006 | 19.01 | 19.20 | 18.88 | 18.97 | 264,177 | -0.11(-0.56%) |
Jan 12, 2006 | 19.25 | 19.26 | 19.00 | 19.08 | 403,093 | -0.25(-1.27%) |
Jan 11, 2006 | 18.96 | 19.35 | 18.90 | 19.32 | 526,132 | +0.33(+1.76%) |
Jan 10, 2006 | 18.77 | 19.00 | 18.74 | 18.99 | 309,107 | +0.00(+0.00%) |
Jan 09, 2006 | 18.96 | 19.10 | 18.89 | 18.99 | 491,681 | +0.09(+0.47%) |
Jan 06, 2006 | 18.45 | 18.90 | 18.43 | 18.90 | 741,729 | +0.47(+2.53%) |
Jan 05, 2006 | 18.44 | 18.47 | 18.28 | 18.44 | 453,579 | -0.11(-0.58%) |
Jan 04, 2006 | 18.40 | 18.58 | 18.37 | 18.54 | 275,608 | +0.12(+0.65%) |