Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.06 | 21.06 | 20.63 | 20.65 | 11,625 | -0.48(-2.26%) |
Mar 30, 2006 | 21.13 | 21.21 | 21.02 | 21.12 | 12,594 | +0.06(+0.31%) |
Mar 29, 2006 | 21.31 | 21.31 | 21.06 | 21.06 | 11,302 | -0.37(-1.73%) |
Mar 28, 2006 | 21.44 | 21.44 | 21.31 | 21.43 | 12,917 | +0.06(+0.29%) |
Mar 27, 2006 | 21.35 | 21.40 | 21.34 | 21.37 | 9,687 | +0.08(+0.37%) |
Mar 24, 2006 | 20.95 | 21.29 | 20.89 | 21.29 | 33,907 | +0.42(+2.01%) |
Mar 23, 2006 | 20.83 | 20.90 | 20.81 | 20.87 | 5,166 | +0.12(+0.58%) |
Mar 22, 2006 | 20.44 | 20.77 | 20.44 | 20.75 | 21,313 | +0.48(+2.37%) |
Mar 21, 2006 | 20.44 | 20.56 | 20.27 | 20.27 | 8,396 | -0.17(-0.83%) |
Mar 20, 2006 | 20.42 | 20.44 | 20.29 | 20.44 | 12,917 | +0.02(+0.08%) |
Mar 17, 2006 | 20.52 | 20.52 | 20.36 | 20.42 | 10,656 | -0.09(-0.45%) |
Mar 16, 2006 | 20.52 | 20.52 | 20.46 | 20.52 | 5,489 | +0.01(+0.06%) |
Mar 15, 2006 | 20.48 | 20.52 | 20.44 | 20.50 | 13,239 | -0.02(-0.12%) |
Mar 14, 2006 | 20.58 | 20.59 | 20.53 | 20.53 | 6,135 | +0.03(+0.14%) |
Mar 13, 2006 | 20.44 | 20.50 | 20.36 | 20.50 | 2,906 | +0.12(+0.61%) |
Mar 10, 2006 | 20.17 | 20.38 | 20.13 | 20.38 | 13,239 | +0.17(+0.84%) |
Mar 09, 2006 | 20.05 | 20.25 | 20.05 | 20.21 | 11,948 | +0.16(+0.79%) |
Mar 08, 2006 | 19.97 | 20.05 | 19.97 | 20.05 | 3,875 | +0.05(+0.26%) |
Mar 07, 2006 | 20.16 | 20.16 | 20.00 | 20.00 | 13,239 | -0.23(-1.12%) |
Mar 06, 2006 | 20.44 | 20.44 | 20.22 | 20.22 | 15,823 | -0.23(-1.14%) |
Mar 03, 2006 | 20.44 | 20.52 | 20.44 | 20.45 | 4,520 | +0.02(+0.08%) |
Mar 02, 2006 | 20.11 | 20.44 | 20.10 | 20.44 | 20,667 | +0.25(+1.23%) |
Mar 01, 2006 | 20.39 | 20.45 | 20.19 | 20.19 | 14,208 | -0.09(-0.46%) |
Feb 28, 2006 | 20.42 | 20.40 | 20.19 | 20.28 | 10,656 | -0.14(-0.68%) |
Feb 27, 2006 | 20.59 | 20.59 | 20.41 | 20.42 | 48,115 | -0.17(-0.83%) |
Feb 24, 2006 | 20.81 | 20.81 | 20.59 | 20.59 | 20,021 | -0.22(-1.06%) |
Feb 23, 2006 | 20.86 | 20.86 | 20.79 | 20.81 | 10,979 | -0.05(-0.25%) |
Feb 22, 2006 | 21.01 | 21.03 | 20.86 | 20.87 | 17,437 | -0.02(-0.10%) |
Feb 21, 2006 | 20.69 | 20.96 | 20.69 | 20.89 | 20,344 | +0.20(+0.97%) |
Feb 17, 2006 | 21.13 | 21.20 | 20.67 | 20.69 | 50,376 | -0.37(-1.76%) |
Feb 16, 2006 | 21.00 | 21.06 | 20.90 | 21.06 | 4,843 | +0.13(+0.62%) |
Feb 15, 2006 | 20.90 | 21.04 | 20.84 | 20.93 | 8,396 | +0.10(+0.49%) |
Feb 14, 2006 | 20.75 | 20.83 | 20.67 | 20.83 | 18,729 | +0.00(+0.00%) |
Feb 13, 2006 | 20.72 | 20.93 | 20.69 | 20.82 | 18,729 | +0.00(+0.01%) |
Feb 10, 2006 | 20.92 | 20.92 | 20.59 | 20.82 | 36,490 | -0.14(-0.68%) |
Feb 09, 2006 | 21.07 | 21.07 | 20.96 | 20.96 | 12,594 | -0.14(-0.65%) |
Feb 08, 2006 | 21.03 | 21.10 | 20.93 | 21.10 | 18,083 | +0.07(+0.35%) |
Feb 07, 2006 | 21.04 | 21.09 | 20.98 | 21.03 | 36,813 | -0.09(-0.44%) |
Feb 06, 2006 | 20.92 | 21.15 | 20.90 | 21.12 | 31,969 | +0.28(+1.34%) |
Feb 03, 2006 | 20.77 | 20.84 | 20.69 | 20.84 | 19,375 | -0.00(-0.01%) |
Feb 02, 2006 | 20.87 | 20.98 | 20.84 | 20.84 | 41,011 | -0.28(-1.33%) |
Feb 01, 2006 | 21.07 | 21.21 | 21.07 | 21.13 | 20,990 | +0.05(+0.25%) |
Jan 31, 2006 | 21.06 | 21.18 | 20.93 | 21.07 | 23,573 | +0.01(+0.04%) |
Jan 30, 2006 | 21.06 | 21.10 | 21.03 | 21.06 | 37,782 | +0.01(+0.03%) |
Jan 27, 2006 | 20.92 | 21.13 | 20.87 | 21.06 | 57,480 | -0.06(-0.28%) |
Jan 26, 2006 | 21.12 | 21.12 | 21.03 | 21.12 | 32,615 | +0.04(+0.19%) |
Jan 25, 2006 | 21.10 | 21.11 | 21.05 | 21.08 | 30,677 | -0.03(-0.13%) |
Jan 24, 2006 | 21.10 | 21.13 | 21.10 | 21.10 | 59,095 | +0.01(+0.04%) |
Jan 23, 2006 | 21.11 | 21.11 | 21.03 | 21.09 | 67,491 | +0.04(+0.21%) |
Jan 20, 2006 | 21.17 | 21.17 | 21.04 | 21.05 | 39,073 | -0.05(-0.23%) |
Jan 19, 2006 | 21.07 | 21.10 | 20.98 | 21.10 | 14,531 | +0.04(+0.21%) |
Jan 18, 2006 | 21.12 | 21.21 | 21.02 | 21.06 | 28,094 | -0.01(-0.04%) |
Jan 17, 2006 | 21.04 | 21.21 | 21.00 | 21.07 | 30,355 | +0.10(+0.49%) |
Jan 13, 2006 | 21.12 | 21.12 | 20.96 | 20.96 | 20,021 | -0.17(-0.80%) |
Jan 12, 2006 | 21.18 | 21.21 | 21.03 | 21.13 | 29,063 | -0.08(-0.37%) |
Jan 11, 2006 | 21.23 | 21.23 | 21.20 | 21.21 | 237,996 | -0.02(-0.07%) |
Jan 10, 2006 | 21.26 | 21.26 | 21.21 | 21.23 | 12,271 | -0.03(-0.15%) |
Jan 09, 2006 | 21.21 | 21.26 | 21.21 | 21.26 | 91,387 | +0.00(+0.00%) |
Jan 06, 2006 | 21.26 | 21.54 | 21.19 | 21.26 | 48,115 | -0.05(-0.22%) |
Jan 05, 2006 | 21.43 | 21.43 | 21.21 | 21.31 | 26,156 | -0.14(-0.65%) |
Jan 04, 2006 | 21.46 | 21.46 | 21.38 | 21.44 | 27,771 | -0.02(-0.07%) |