Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.38 | 22.38 | 21.69 | 21.84 | 634,712 | -0.74(-3.29%) |
Mar 30, 2006 | 22.79 | 22.89 | 22.34 | 22.59 | 743,552 | -0.03(-0.14%) |
Mar 29, 2006 | 22.66 | 22.86 | 22.10 | 22.62 | 422,958 | +0.40(+1.78%) |
Mar 28, 2006 | 22.10 | 22.56 | 22.01 | 22.22 | 635,919 | +0.32(+1.46%) |
Mar 27, 2006 | 21.75 | 22.01 | 21.10 | 21.90 | 351,204 | +0.06(+0.29%) |
Mar 24, 2006 | 21.65 | 22.07 | 21.49 | 21.84 | 318,837 | +0.19(+0.88%) |
Mar 23, 2006 | 21.37 | 21.84 | 21.30 | 21.65 | 455,435 | +0.52(+2.44%) |
Mar 22, 2006 | 20.63 | 21.37 | 20.59 | 21.13 | 492,738 | +0.50(+2.43%) |
Mar 21, 2006 | 20.63 | 20.97 | 20.41 | 20.63 | 582,926 | -0.15(-0.72%) |
Mar 20, 2006 | 21.42 | 21.72 | 20.65 | 20.78 | 468,162 | -0.87(-4.00%) |
Mar 17, 2006 | 21.93 | 22.02 | 21.46 | 21.65 | 1,225,429 | -0.28(-1.27%) |
Mar 16, 2006 | 21.42 | 22.12 | 21.30 | 21.92 | 432,943 | +0.39(+1.82%) |
Mar 15, 2006 | 21.36 | 21.53 | 21.07 | 21.53 | 379,401 | +0.17(+0.81%) |
Mar 14, 2006 | 20.97 | 21.42 | 20.46 | 21.36 | 445,121 | +0.60(+2.88%) |
Mar 13, 2006 | 20.55 | 21.02 | 20.48 | 20.76 | 449,291 | +0.50(+2.45%) |
Mar 10, 2006 | 20.10 | 20.54 | 19.81 | 20.27 | 401,783 | +0.14(+0.68%) |
Mar 09, 2006 | 20.73 | 20.80 | 19.99 | 20.13 | 700,542 | -0.44(-2.15%) |
Mar 08, 2006 | 20.79 | 21.17 | 20.12 | 20.57 | 748,269 | -0.21(-1.03%) |
Mar 07, 2006 | 21.26 | 21.29 | 20.63 | 20.79 | 707,455 | -0.53(-2.48%) |
Mar 06, 2006 | 22.02 | 22.63 | 21.31 | 21.31 | 646,233 | -1.32(-5.82%) |
Mar 03, 2006 | 22.17 | 22.73 | 22.15 | 22.63 | 882,892 | +0.47(+2.12%) |
Mar 02, 2006 | 21.51 | 22.37 | 21.51 | 22.16 | 958,597 | +0.81(+3.78%) |
Mar 01, 2006 | 20.74 | 21.38 | 20.67 | 21.35 | 646,233 | +0.73(+3.53%) |
Feb 28, 2006 | 21.05 | 20.99 | 20.58 | 20.63 | 733,238 | -0.42(-2.01%) |
Feb 27, 2006 | 21.46 | 21.61 | 21.05 | 21.05 | 400,357 | -0.65(-3.00%) |
Feb 24, 2006 | 21.59 | 22.13 | 21.53 | 21.70 | 581,719 | +0.32(+1.51%) |
Feb 23, 2006 | 21.42 | 22.19 | 21.19 | 21.38 | 1,337,669 | +0.23(+1.08%) |
Feb 22, 2006 | 21.46 | 21.46 | 20.80 | 21.15 | 421,313 | -0.31(-1.44%) |
Feb 21, 2006 | 21.60 | 21.97 | 21.18 | 21.46 | 521,594 | +0.27(+1.27%) |
Feb 17, 2006 | 21.42 | 22.10 | 21.11 | 21.19 | 681,123 | +0.01(+0.06%) |
Feb 16, 2006 | 20.85 | 21.27 | 20.74 | 21.18 | 508,647 | +0.64(+3.11%) |
Feb 15, 2006 | 20.51 | 21.06 | 20.17 | 20.54 | 814,648 | +0.24(+1.17%) |
Feb 14, 2006 | 19.19 | 20.31 | 19.16 | 20.30 | 1,270,522 | +0.62(+3.17%) |
Feb 13, 2006 | 20.05 | 20.27 | 19.61 | 19.68 | 739,821 | -0.56(-2.75%) |
Feb 10, 2006 | 20.17 | 20.50 | 19.63 | 20.23 | 984,051 | +0.07(+0.34%) |
Feb 09, 2006 | 21.65 | 21.96 | 20.13 | 20.17 | 791,608 | -1.23(-5.73%) |
Feb 08, 2006 | 21.73 | 21.73 | 20.76 | 21.39 | 542,879 | -0.24(-1.10%) |
Feb 07, 2006 | 22.63 | 22.63 | 21.45 | 21.63 | 720,182 | -1.00(-4.43%) |
Feb 06, 2006 | 22.42 | 22.72 | 22.07 | 22.63 | 485,607 | +0.49(+2.22%) |
Feb 03, 2006 | 22.27 | 22.60 | 21.64 | 22.14 | 682,768 | -0.05(-0.25%) |
Feb 02, 2006 | 22.78 | 22.79 | 21.65 | 22.19 | 654,352 | -0.62(-2.74%) |
Feb 01, 2006 | 23.39 | 23.79 | 22.74 | 22.82 | 569,979 | -0.68(-2.91%) |
Jan 31, 2006 | 22.97 | 23.60 | 22.94 | 23.50 | 443,914 | +0.49(+2.12%) |
Jan 30, 2006 | 22.88 | 23.43 | 22.88 | 23.01 | 375,341 | +0.30(+1.32%) |
Jan 27, 2006 | 22.49 | 23.00 | 22.41 | 22.71 | 412,974 | +0.23(+1.01%) |
Jan 26, 2006 | 22.38 | 22.49 | 21.47 | 22.49 | 749,257 | +0.11(+0.49%) |
Jan 25, 2006 | 23.56 | 23.56 | 22.28 | 22.38 | 552,863 | -1.07(-4.57%) |
Jan 24, 2006 | 23.49 | 23.67 | 23.13 | 23.45 | 700,213 | -0.05(-0.21%) |
Jan 23, 2006 | 23.65 | 23.70 | 23.26 | 23.50 | 562,848 | -0.15(-0.62%) |
Jan 20, 2006 | 23.84 | 24.37 | 23.57 | 23.64 | 476,939 | -0.06(-0.25%) |
Jan 19, 2006 | 22.80 | 23.72 | 22.66 | 23.70 | 540,904 | +0.94(+4.14%) |
Jan 18, 2006 | 23.04 | 23.26 | 22.26 | 22.76 | 405,404 | -0.28(-1.23%) |
Jan 17, 2006 | 23.06 | 23.33 | 22.83 | 23.04 | 529,713 | +0.29(+1.28%) |
Jan 13, 2006 | 22.63 | 22.87 | 22.51 | 22.75 | 401,783 | +0.12(+0.54%) |
Jan 12, 2006 | 23.16 | 23.16 | 22.59 | 22.63 | 637,126 | -0.35(-1.51%) |
Jan 11, 2006 | 22.52 | 23.08 | 22.10 | 22.97 | 680,574 | +0.46(+2.02%) |
Jan 10, 2006 | 21.87 | 22.70 | 21.87 | 22.52 | 361,078 | +0.31(+1.37%) |
Jan 09, 2006 | 21.76 | 22.46 | 21.65 | 22.21 | 565,371 | +0.34(+1.54%) |
Jan 06, 2006 | 21.65 | 22.36 | 21.65 | 21.87 | 533,224 | +0.49(+2.30%) |
Jan 05, 2006 | 22.06 | 22.06 | 21.08 | 21.38 | 777,235 | -0.79(-3.58%) |
Jan 04, 2006 | 21.65 | 22.22 | 21.44 | 22.18 | 785,244 | +0.49(+2.25%) |