Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.16 | 19.30 | 19.07 | 19.19 | 1,335,729 | +0.05(+0.24%) |
Mar 30, 2006 | 19.21 | 19.31 | 19.04 | 19.15 | 1,704,861 | -0.10(-0.52%) |
Mar 29, 2006 | 19.37 | 19.52 | 19.15 | 19.25 | 1,336,384 | -0.12(-0.64%) |
Mar 28, 2006 | 19.57 | 19.60 | 19.35 | 19.37 | 791,527 | -0.20(-1.01%) |
Mar 27, 2006 | 19.84 | 19.88 | 19.50 | 19.57 | 1,041,035 | -0.27(-1.36%) |
Mar 24, 2006 | 19.52 | 19.87 | 19.52 | 19.84 | 792,400 | +0.34(+1.76%) |
Mar 23, 2006 | 19.63 | 19.63 | 19.45 | 19.50 | 866,619 | -0.04(-0.19%) |
Mar 22, 2006 | 19.57 | 19.63 | 19.45 | 19.53 | 1,044,309 | +0.05(+0.28%) |
Mar 21, 2006 | 19.70 | 19.70 | 19.46 | 19.48 | 896,525 | -0.20(-1.02%) |
Mar 20, 2006 | 19.70 | 19.77 | 19.62 | 19.68 | 1,928,611 | -0.02(-0.12%) |
Mar 17, 2006 | 19.57 | 19.76 | 19.50 | 19.70 | 1,369,346 | +0.22(+1.11%) |
Mar 16, 2006 | 19.52 | 19.59 | 19.45 | 19.49 | 714,470 | +0.02(+0.09%) |
Mar 15, 2006 | 19.52 | 19.55 | 19.46 | 19.47 | 1,128,788 | -0.09(-0.45%) |
Mar 14, 2006 | 19.56 | 19.57 | 19.41 | 19.56 | 1,325,469 | -0.08(-0.40%) |
Mar 13, 2006 | 19.68 | 19.84 | 19.51 | 19.63 | 997,376 | -0.03(-0.14%) |
Mar 10, 2006 | 19.49 | 19.87 | 19.42 | 19.66 | 1,315,428 | +0.16(+0.85%) |
Mar 09, 2006 | 19.70 | 19.70 | 19.37 | 19.50 | 1,458,409 | -0.22(-1.12%) |
Mar 08, 2006 | 19.40 | 19.72 | 19.35 | 19.72 | 1,436,362 | +0.32(+1.63%) |
Mar 07, 2006 | 19.42 | 19.53 | 19.34 | 19.40 | 1,120,493 | -0.05(-0.26%) |
Mar 06, 2006 | 19.53 | 19.53 | 19.36 | 19.45 | 1,511,236 | -0.08(-0.42%) |
Mar 03, 2006 | 19.60 | 19.69 | 19.41 | 19.53 | 1,157,603 | -0.07(-0.35%) |
Mar 02, 2006 | 19.56 | 19.60 | 19.37 | 19.60 | 1,262,165 | +0.04(+0.21%) |
Mar 01, 2006 | 19.77 | 19.85 | 19.54 | 19.56 | 1,557,950 | -0.16(-0.84%) |
Feb 28, 2006 | 19.86 | 19.86 | 19.61 | 19.73 | 1,030,775 | -0.14(-0.69%) |
Feb 27, 2006 | 19.88 | 19.93 | 19.62 | 19.86 | 1,375,895 | -0.02(-0.09%) |
Feb 24, 2006 | 19.99 | 20.04 | 19.76 | 19.88 | 1,639,592 | -0.11(-0.53%) |
Feb 23, 2006 | 20.00 | 20.06 | 19.78 | 19.99 | 1,304,732 | -0.03(-0.16%) |
Feb 22, 2006 | 20.10 | 20.33 | 19.94 | 20.02 | 1,587,202 | -0.10(-0.50%) |
Feb 21, 2006 | 20.92 | 20.92 | 19.59 | 20.12 | 3,930,131 | +0.80(+4.15%) |
Feb 17, 2006 | 19.29 | 19.39 | 19.20 | 19.32 | 651,165 | +0.03(+0.17%) |
Feb 16, 2006 | 19.15 | 19.46 | 19.10 | 19.29 | 778,648 | +0.16(+0.86%) |
Feb 15, 2006 | 18.79 | 19.19 | 18.75 | 19.12 | 657,932 | +0.30(+1.61%) |
Feb 14, 2006 | 18.81 | 18.95 | 18.70 | 18.82 | 691,986 | +0.03(+0.17%) |
Feb 13, 2006 | 18.76 | 18.85 | 18.66 | 18.79 | 1,011,565 | -0.02(-0.12%) |
Feb 10, 2006 | 18.67 | 18.85 | 18.53 | 18.81 | 1,471,943 | +0.12(+0.64%) |
Feb 09, 2006 | 18.78 | 18.98 | 18.65 | 18.69 | 1,059,153 | -0.05(-0.29%) |
Feb 08, 2006 | 18.71 | 18.80 | 18.68 | 18.75 | 1,087,313 | +0.08(+0.42%) |
Feb 07, 2006 | 18.71 | 18.91 | 18.45 | 18.67 | 1,231,167 | -0.03(-0.17%) |
Feb 06, 2006 | 18.46 | 18.73 | 18.32 | 18.70 | 1,656,400 | +0.29(+1.57%) |
Feb 03, 2006 | 18.44 | 18.65 | 18.37 | 18.41 | 2,474,777 | -0.09(-0.50%) |
Feb 02, 2006 | 18.83 | 18.83 | 18.44 | 18.50 | 2,351,006 | -0.30(-1.61%) |
Feb 01, 2006 | 18.87 | 18.92 | 18.81 | 18.81 | 2,623,216 | -0.00(-0.02%) |
Jan 31, 2006 | 18.77 | 18.94 | 18.71 | 18.81 | 3,078,574 | -0.19(-0.99%) |
Jan 30, 2006 | 19.29 | 19.30 | 18.97 | 19.00 | 2,776,894 | -0.34(-1.78%) |
Jan 27, 2006 | 19.38 | 19.63 | 19.33 | 19.34 | 1,451,424 | +0.08(+0.40%) |
Jan 26, 2006 | 19.06 | 19.26 | 18.97 | 19.26 | 2,154,543 | +0.30(+1.57%) |
Jan 25, 2006 | 19.54 | 19.54 | 18.88 | 18.97 | 2,740,221 | -0.53(-2.70%) |
Jan 24, 2006 | 19.48 | 19.57 | 19.29 | 19.49 | 1,591,786 | +0.04(+0.21%) |
Jan 23, 2006 | 19.42 | 19.66 | 19.42 | 19.45 | 1,919,661 | +0.03(+0.17%) |
Jan 20, 2006 | 19.70 | 19.73 | 19.41 | 19.42 | 1,817,718 | -0.28(-1.44%) |
Jan 19, 2006 | 19.74 | 19.76 | 19.42 | 19.70 | 1,662,731 | -0.03(-0.16%) |
Jan 18, 2006 | 19.75 | 19.81 | 19.57 | 19.73 | 1,367,600 | -0.01(-0.07%) |
Jan 17, 2006 | 19.68 | 19.78 | 19.48 | 19.75 | 1,982,529 | -0.03(-0.14%) |
Jan 13, 2006 | 19.22 | 19.93 | 19.22 | 19.78 | 5,225,913 | +0.76(+4.00%) |
Jan 12, 2006 | 18.97 | 19.04 | 18.85 | 19.02 | 2,287,701 | +0.08(+0.44%) |
Jan 11, 2006 | 18.72 | 19.07 | 18.67 | 18.93 | 3,464,296 | +0.31(+1.67%) |
Jan 10, 2006 | 18.74 | 18.83 | 18.55 | 18.62 | 5,982,077 | -0.48(-2.52%) |
Jan 09, 2006 | 18.97 | 19.50 | 18.90 | 19.10 | 5,791,945 | -0.06(-0.29%) |
Jan 06, 2006 | 18.68 | 19.16 | 18.62 | 19.16 | 4,333,099 | +0.48(+2.58%) |
Jan 05, 2006 | 18.13 | 18.76 | 17.88 | 18.68 | 2,838,889 | +0.56(+3.08%) |
Jan 04, 2006 | 18.18 | 18.56 | 18.03 | 18.12 | 2,816,623 | +0.05(+0.30%) |