Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.38 | 19.44 | 19.17 | 19.18 | 2,861,466 | -0.14(-0.73%) |
Mar 30, 2006 | 19.40 | 19.48 | 19.20 | 19.32 | 3,866,377 | -0.19(-0.95%) |
Mar 29, 2006 | 19.14 | 19.60 | 19.14 | 19.51 | 2,689,576 | +0.34(+1.76%) |
Mar 28, 2006 | 19.41 | 19.41 | 19.16 | 19.17 | 3,894,404 | -0.25(-1.28%) |
Mar 27, 2006 | 19.59 | 19.59 | 19.39 | 19.41 | 2,636,005 | -0.17(-0.89%) |
Mar 24, 2006 | 19.67 | 19.72 | 19.48 | 19.59 | 2,736,584 | -0.15(-0.77%) |
Mar 23, 2006 | 19.77 | 19.78 | 19.66 | 19.74 | 2,086,098 | -0.02(-0.11%) |
Mar 22, 2006 | 19.69 | 19.83 | 19.65 | 19.76 | 2,724,877 | +0.05(+0.23%) |
Mar 21, 2006 | 19.78 | 19.84 | 19.64 | 19.72 | 3,158,239 | -0.11(-0.54%) |
Mar 20, 2006 | 19.99 | 20.11 | 19.74 | 19.83 | 3,023,600 | -0.19(-0.93%) |
Mar 17, 2006 | 20.22 | 20.24 | 20.00 | 20.01 | 2,947,323 | -0.21(-1.03%) |
Mar 16, 2006 | 20.23 | 20.29 | 20.15 | 20.22 | 2,295,062 | +0.07(+0.34%) |
Mar 15, 2006 | 20.05 | 20.19 | 20.00 | 20.15 | 3,067,948 | +0.15(+0.73%) |
Mar 14, 2006 | 19.74 | 20.10 | 19.74 | 20.01 | 3,598,342 | +0.07(+0.34%) |
Mar 13, 2006 | 20.01 | 20.22 | 19.78 | 19.94 | 3,589,827 | +0.03(+0.17%) |
Mar 10, 2006 | 20.04 | 20.16 | 19.83 | 19.91 | 3,339,176 | -0.20(-1.01%) |
Mar 09, 2006 | 20.24 | 20.27 | 20.06 | 20.11 | 1,522,355 | -0.14(-0.67%) |
Mar 08, 2006 | 20.21 | 20.32 | 19.91 | 20.24 | 3,746,462 | +0.03(+0.17%) |
Mar 07, 2006 | 20.09 | 20.25 | 19.96 | 20.21 | 2,435,200 | +0.07(+0.36%) |
Mar 06, 2006 | 20.55 | 20.58 | 20.07 | 20.14 | 1,928,931 | -0.42(-2.03%) |
Mar 03, 2006 | 20.44 | 20.66 | 20.40 | 20.55 | 2,569,838 | +0.07(+0.33%) |
Mar 02, 2006 | 20.56 | 20.60 | 20.36 | 20.49 | 1,650,430 | -0.11(-0.55%) |
Mar 01, 2006 | 20.66 | 20.66 | 20.51 | 20.60 | 2,605,848 | +0.02(+0.11%) |
Feb 28, 2006 | 20.55 | 20.81 | 20.53 | 20.58 | 4,591,544 | +0.03(+0.14%) |
Feb 27, 2006 | 20.60 | 20.72 | 20.54 | 20.55 | 2,829,891 | +0.02(+0.08%) |
Feb 24, 2006 | 20.42 | 20.62 | 20.27 | 20.53 | 1,908,708 | +0.07(+0.36%) |
Feb 23, 2006 | 20.51 | 20.55 | 20.36 | 20.46 | 2,025,963 | -0.08(-0.38%) |
Feb 22, 2006 | 20.43 | 20.54 | 20.35 | 20.54 | 3,288,265 | +0.15(+0.75%) |
Feb 21, 2006 | 20.59 | 20.66 | 20.36 | 20.38 | 2,418,348 | -0.12(-0.58%) |
Feb 17, 2006 | 20.31 | 20.54 | 20.27 | 20.50 | 3,323,211 | +0.20(+0.97%) |
Feb 16, 2006 | 20.01 | 20.31 | 20.01 | 20.31 | 1,949,685 | +0.25(+1.24%) |
Feb 15, 2006 | 20.09 | 20.28 | 20.00 | 20.06 | 2,304,996 | -0.10(-0.48%) |
Feb 14, 2006 | 20.34 | 20.40 | 20.07 | 20.15 | 2,090,887 | -0.19(-0.91%) |
Feb 13, 2006 | 20.31 | 20.37 | 20.22 | 20.34 | 1,047,483 | +0.03(+0.14%) |
Feb 10, 2006 | 20.16 | 20.40 | 20.15 | 20.31 | 2,095,677 | +0.06(+0.31%) |
Feb 09, 2006 | 20.27 | 20.37 | 20.13 | 20.25 | 2,432,894 | -0.02(-0.08%) |
Feb 08, 2006 | 20.21 | 20.27 | 20.05 | 20.27 | 2,581,546 | -0.03(-0.17%) |
Feb 07, 2006 | 20.58 | 20.69 | 20.28 | 20.30 | 3,723,046 | -0.12(-0.58%) |
Feb 06, 2006 | 20.27 | 20.47 | 20.27 | 20.42 | 1,646,882 | +0.07(+0.33%) |
Feb 03, 2006 | 20.21 | 20.46 | 20.18 | 20.35 | 2,680,884 | -0.04(-0.19%) |
Feb 02, 2006 | 20.72 | 20.72 | 20.29 | 20.39 | 3,405,697 | -0.43(-2.08%) |
Feb 01, 2006 | 21.04 | 21.06 | 20.77 | 20.82 | 1,634,642 | -0.21(-1.02%) |
Jan 31, 2006 | 21.04 | 21.08 | 20.86 | 21.04 | 2,364,067 | +0.05(+0.24%) |
Jan 30, 2006 | 21.06 | 21.08 | 20.91 | 20.99 | 2,004,853 | -0.07(-0.32%) |
Jan 27, 2006 | 20.86 | 21.15 | 20.86 | 21.06 | 2,309,431 | +0.20(+0.97%) |
Jan 26, 2006 | 21.69 | 21.69 | 20.83 | 20.85 | 3,097,926 | -0.23(-1.10%) |
Jan 25, 2006 | 21.38 | 21.45 | 20.97 | 21.08 | 2,871,755 | -0.30(-1.42%) |
Jan 24, 2006 | 21.11 | 21.42 | 21.08 | 21.39 | 2,824,570 | +0.29(+1.36%) |
Jan 23, 2006 | 21.08 | 21.24 | 21.07 | 21.10 | 1,920,239 | +0.03(+0.16%) |
Jan 20, 2006 | 21.39 | 21.46 | 21.04 | 21.07 | 2,589,706 | -0.30(-1.42%) |
Jan 19, 2006 | 21.08 | 21.42 | 20.96 | 21.37 | 2,434,845 | +0.29(+1.39%) |
Jan 18, 2006 | 21.14 | 21.24 | 21.01 | 21.08 | 2,247,345 | +0.01(+0.03%) |
Jan 17, 2006 | 20.83 | 21.12 | 20.83 | 21.07 | 1,552,333 | +0.11(+0.54%) |
Jan 13, 2006 | 20.84 | 21.03 | 20.80 | 20.96 | 1,756,508 | +0.15(+0.70%) |
Jan 12, 2006 | 20.89 | 20.95 | 20.76 | 20.81 | 1,812,386 | -0.15(-0.73%) |
Jan 11, 2006 | 20.89 | 21.00 | 20.82 | 20.97 | 1,956,781 | +0.04(+0.19%) |
Jan 10, 2006 | 20.86 | 21.00 | 20.81 | 20.93 | 2,956,547 | +0.01(+0.03%) |
Jan 09, 2006 | 21.18 | 21.19 | 20.84 | 20.92 | 3,267,688 | -0.32(-1.49%) |
Jan 06, 2006 | 21.05 | 21.30 | 20.89 | 21.24 | 2,048,491 | +0.33(+1.56%) |
Jan 05, 2006 | 21.02 | 21.08 | 20.86 | 20.91 | 1,906,048 | -0.12(-0.56%) |
Jan 04, 2006 | 20.94 | 21.08 | 20.76 | 21.03 | 3,751,429 | -0.03(-0.16%) |