Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.37 | 21.53 | 21.18 | 21.48 | 359,934 | +0.10(+0.46%) |
Mar 30, 2006 | 21.14 | 21.44 | 20.95 | 21.38 | 285,626 | +0.16(+0.77%) |
Mar 29, 2006 | 20.79 | 21.23 | 20.61 | 21.22 | 663,780 | +0.55(+2.65%) |
Mar 28, 2006 | 20.79 | 20.81 | 20.48 | 20.67 | 362,592 | -0.06(-0.27%) |
Mar 27, 2006 | 20.76 | 20.83 | 20.52 | 20.73 | 171,047 | -0.11(-0.52%) |
Mar 24, 2006 | 20.81 | 20.85 | 20.64 | 20.83 | 257,686 | +0.06(+0.27%) |
Mar 23, 2006 | 20.71 | 20.79 | 20.48 | 20.78 | 229,571 | +0.10(+0.48%) |
Mar 22, 2006 | 20.44 | 20.81 | 20.33 | 20.68 | 501,156 | +0.27(+1.33%) |
Mar 21, 2006 | 20.88 | 21.04 | 20.41 | 20.41 | 300,526 | -0.58(-2.75%) |
Mar 20, 2006 | 20.89 | 21.01 | 20.74 | 20.98 | 230,272 | -0.00(-0.02%) |
Mar 17, 2006 | 21.02 | 21.04 | 20.71 | 20.99 | 880,689 | -0.04(-0.18%) |
Mar 16, 2006 | 20.90 | 21.10 | 20.73 | 21.03 | 398,279 | +0.28(+1.37%) |
Mar 15, 2006 | 20.78 | 20.79 | 20.57 | 20.74 | 316,439 | +0.03(+0.13%) |
Mar 14, 2006 | 20.35 | 20.72 | 20.20 | 20.72 | 382,204 | +0.28(+1.39%) |
Mar 13, 2006 | 20.46 | 20.49 | 20.35 | 20.43 | 341,081 | -0.07(-0.36%) |
Mar 10, 2006 | 20.36 | 20.54 | 20.17 | 20.51 | 298,047 | +0.11(+0.53%) |
Mar 09, 2006 | 20.60 | 20.77 | 20.19 | 20.40 | 311,204 | -0.20(-0.98%) |
Mar 08, 2006 | 20.56 | 20.89 | 20.46 | 20.60 | 366,882 | -0.06(-0.29%) |
Mar 07, 2006 | 21.08 | 21.18 | 20.62 | 20.66 | 264,101 | -0.59(-2.78%) |
Mar 06, 2006 | 21.10 | 21.43 | 20.96 | 21.25 | 358,214 | +0.10(+0.47%) |
Mar 03, 2006 | 21.51 | 21.51 | 20.98 | 21.15 | 338,061 | -0.39(-1.80%) |
Mar 02, 2006 | 21.34 | 21.65 | 21.14 | 21.54 | 474,323 | +0.09(+0.40%) |
Mar 01, 2006 | 21.45 | 21.62 | 21.18 | 21.45 | 443,886 | -0.05(-0.24%) |
Feb 28, 2006 | 20.35 | 22.37 | 20.37 | 21.51 | 1,513,142 | +1.16(+5.70%) |
Feb 27, 2006 | 20.14 | 20.44 | 19.98 | 20.35 | 270,209 | +0.14(+0.68%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.93 | 20.21 | 320,055 | +0.07(+0.34%) |
Feb 23, 2006 | 20.11 | 20.30 | 20.04 | 20.14 | 145,212 | -0.13(-0.66%) |
Feb 22, 2006 | 20.03 | 20.27 | 19.70 | 20.27 | 262,154 | +0.38(+1.93%) |
Feb 21, 2006 | 20.03 | 20.11 | 19.58 | 19.89 | 190,933 | -0.09(-0.47%) |
Feb 17, 2006 | 20.20 | 20.20 | 19.88 | 19.98 | 276,573 | -0.13(-0.64%) |
Feb 16, 2006 | 19.78 | 20.18 | 19.74 | 20.11 | 307,332 | +0.29(+1.46%) |
Feb 15, 2006 | 19.65 | 19.84 | 19.31 | 19.83 | 260,216 | +0.09(+0.46%) |
Feb 14, 2006 | 19.69 | 19.95 | 19.57 | 19.74 | 344,711 | -0.14(-0.72%) |
Feb 13, 2006 | 19.70 | 19.92 | 19.61 | 19.88 | 227,943 | +0.03(+0.17%) |
Feb 10, 2006 | 19.61 | 19.95 | 19.34 | 19.84 | 184,708 | +0.29(+1.50%) |
Feb 09, 2006 | 19.74 | 19.88 | 19.52 | 19.55 | 227,082 | -0.17(-0.85%) |
Feb 08, 2006 | 19.22 | 19.74 | 19.14 | 19.72 | 268,117 | +0.50(+2.62%) |
Feb 07, 2006 | 19.27 | 19.74 | 19.06 | 19.21 | 280,383 | -0.16(-0.80%) |
Feb 06, 2006 | 18.80 | 19.52 | 18.71 | 19.37 | 272,147 | +0.55(+2.91%) |
Feb 03, 2006 | 18.97 | 19.11 | 18.79 | 18.82 | 314,886 | -0.23(-1.22%) |
Feb 02, 2006 | 19.22 | 19.52 | 18.88 | 19.05 | 318,098 | -0.30(-1.54%) |
Feb 01, 2006 | 19.50 | 19.51 | 19.03 | 19.35 | 389,205 | -0.22(-1.10%) |
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,767 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,899 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,346 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,754 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,073 | -0.33(-1.71%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,835 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.89 | 194,318 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,728 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,436 | +0.24(+1.30%) |
Jan 18, 2006 | 18.61 | 18.90 | 18.48 | 18.57 | 355,888 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,252 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,780 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,122 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,425 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,796 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,164 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,459 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,658 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,843 | +0.57(+3.24%) |