Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.22 | 24.59 | 24.09 | 24.28 | 1,137,877 | -0.03(-0.11%) |
Mar 30, 2006 | 23.62 | 24.37 | 23.45 | 24.31 | 887,780 | +0.79(+3.37%) |
Mar 29, 2006 | 22.52 | 23.63 | 22.37 | 23.52 | 691,609 | +1.11(+4.97%) |
Mar 28, 2006 | 22.34 | 22.59 | 22.22 | 22.41 | 592,949 | +0.14(+0.65%) |
Mar 27, 2006 | 22.16 | 22.27 | 22.06 | 22.26 | 237,705 | +0.16(+0.74%) |
Mar 24, 2006 | 21.86 | 22.12 | 21.75 | 22.10 | 245,567 | +0.32(+1.47%) |
Mar 23, 2006 | 21.57 | 22.02 | 21.50 | 21.78 | 398,286 | +0.19(+0.88%) |
Mar 22, 2006 | 21.76 | 21.82 | 21.48 | 21.59 | 505,840 | -0.24(-1.11%) |
Mar 21, 2006 | 21.81 | 22.39 | 21.61 | 21.83 | 444,410 | +0.05(+0.24%) |
Mar 20, 2006 | 21.84 | 21.91 | 21.68 | 21.78 | 462,451 | +0.00(+0.00%) |
Mar 17, 2006 | 21.72 | 21.92 | 21.50 | 21.78 | 743,667 | +0.17(+0.79%) |
Mar 16, 2006 | 22.24 | 22.26 | 21.50 | 21.61 | 518,662 | -0.50(-2.25%) |
Mar 15, 2006 | 22.25 | 22.28 | 21.81 | 22.10 | 216,260 | +0.01(+0.06%) |
Mar 14, 2006 | 21.52 | 22.21 | 21.50 | 22.09 | 287,621 | +0.48(+2.24%) |
Mar 13, 2006 | 21.61 | 21.89 | 21.49 | 21.61 | 473,862 | +0.15(+0.70%) |
Mar 10, 2006 | 21.70 | 21.74 | 21.17 | 21.46 | 613,207 | -0.14(-0.67%) |
Mar 09, 2006 | 21.60 | 22.24 | 21.48 | 21.60 | 414,559 | +0.08(+0.36%) |
Mar 08, 2006 | 21.47 | 21.62 | 21.01 | 21.52 | 461,408 | +0.19(+0.89%) |
Mar 07, 2006 | 21.88 | 21.88 | 21.12 | 21.33 | 596,685 | -0.65(-2.95%) |
Mar 06, 2006 | 22.52 | 22.66 | 21.73 | 21.98 | 434,503 | -0.60(-2.67%) |
Mar 03, 2006 | 22.65 | 23.03 | 22.48 | 22.58 | 572,040 | -0.18(-0.78%) |
Mar 02, 2006 | 22.92 | 22.97 | 22.54 | 22.76 | 354,135 | -0.29(-1.25%) |
Mar 01, 2006 | 22.39 | 23.20 | 22.34 | 23.05 | 426,383 | +0.71(+3.19%) |
Feb 28, 2006 | 22.48 | 22.57 | 22.18 | 22.33 | 338,167 | -0.15(-0.67%) |
Feb 27, 2006 | 22.61 | 22.86 | 22.37 | 22.48 | 280,158 | -0.16(-0.69%) |
Feb 24, 2006 | 22.29 | 22.64 | 22.29 | 22.64 | 284,393 | +0.34(+1.53%) |
Feb 23, 2006 | 22.39 | 22.70 | 22.24 | 22.30 | 297,828 | -0.22(-0.99%) |
Feb 22, 2006 | 22.37 | 22.63 | 22.17 | 22.52 | 312,439 | +0.29(+1.32%) |
Feb 21, 2006 | 22.43 | 22.50 | 22.05 | 22.23 | 320,807 | -0.14(-0.61%) |
Feb 17, 2006 | 22.81 | 22.81 | 22.25 | 22.37 | 387,338 | -0.38(-1.67%) |
Feb 16, 2006 | 22.48 | 22.80 | 22.48 | 22.75 | 433,424 | +0.39(+1.73%) |
Feb 15, 2006 | 22.20 | 22.52 | 22.12 | 22.36 | 640,935 | +0.36(+1.64%) |
Feb 14, 2006 | 21.44 | 22.21 | 21.28 | 22.00 | 531,864 | +0.67(+3.13%) |
Feb 13, 2006 | 21.59 | 21.66 | 21.21 | 21.33 | 403,757 | -0.28(-1.30%) |
Feb 10, 2006 | 21.40 | 21.72 | 21.20 | 21.61 | 479,220 | +0.15(+0.70%) |
Feb 09, 2006 | 21.88 | 22.22 | 21.45 | 21.46 | 608,355 | -0.58(-2.61%) |
Feb 08, 2006 | 21.31 | 22.15 | 21.27 | 22.04 | 625,176 | +0.81(+3.82%) |
Feb 07, 2006 | 21.47 | 21.87 | 21.19 | 21.23 | 471,033 | -0.33(-1.52%) |
Feb 06, 2006 | 21.29 | 21.62 | 21.29 | 21.55 | 406,888 | +0.27(+1.29%) |
Feb 03, 2006 | 21.11 | 21.67 | 21.10 | 21.28 | 409,350 | -0.01(-0.03%) |
Feb 02, 2006 | 21.32 | 21.99 | 21.01 | 21.29 | 689,733 | -0.15(-0.70%) |
Feb 01, 2006 | 21.61 | 21.78 | 21.37 | 21.44 | 928,333 | -0.30(-1.39%) |
Jan 31, 2006 | 21.71 | 22.18 | 21.59 | 21.74 | 732,430 | -0.07(-0.33%) |
Jan 30, 2006 | 21.55 | 22.25 | 21.53 | 21.81 | 963,626 | +0.11(+0.51%) |
Jan 27, 2006 | 21.95 | 22.60 | 21.48 | 21.70 | 1,660,764 | -0.84(-3.72%) |
Jan 26, 2006 | 22.86 | 25.05 | 21.67 | 22.54 | 6,622,614 | +2.75(+13.89%) |
Jan 25, 2006 | 19.75 | 19.92 | 19.48 | 19.79 | 1,065,145 | +0.09(+0.47%) |
Jan 24, 2006 | 19.44 | 19.92 | 19.39 | 19.70 | 436,724 | +0.30(+1.55%) |
Jan 23, 2006 | 19.36 | 19.56 | 19.12 | 19.39 | 279,845 | +0.15(+0.78%) |
Jan 20, 2006 | 19.75 | 19.75 | 19.15 | 19.24 | 766,680 | -0.46(-2.36%) |
Jan 19, 2006 | 18.90 | 19.82 | 18.90 | 19.71 | 858,263 | +0.84(+4.48%) |
Jan 18, 2006 | 18.98 | 19.34 | 18.76 | 18.86 | 571,743 | -0.31(-1.60%) |
Jan 17, 2006 | 19.31 | 19.34 | 18.95 | 19.17 | 292,134 | -0.26(-1.35%) |
Jan 13, 2006 | 19.66 | 19.85 | 19.33 | 19.43 | 297,533 | -0.32(-1.62%) |
Jan 12, 2006 | 19.99 | 20.09 | 19.68 | 19.75 | 384,841 | -0.43(-2.11%) |
Jan 11, 2006 | 20.04 | 20.18 | 19.81 | 20.18 | 382,962 | +0.20(+1.02%) |
Jan 10, 2006 | 19.72 | 20.08 | 19.69 | 19.98 | 573,374 | +0.10(+0.49%) |
Jan 09, 2006 | 19.73 | 19.92 | 19.63 | 19.88 | 465,285 | +0.15(+0.76%) |
Jan 06, 2006 | 19.34 | 19.85 | 19.06 | 19.73 | 577,686 | +0.56(+2.90%) |
Jan 05, 2006 | 18.91 | 19.34 | 18.90 | 19.17 | 550,708 | +0.17(+0.90%) |
Jan 04, 2006 | 19.20 | 19.47 | 18.96 | 19.00 | 505,659 | -0.29(-1.53%) |