Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.59 | 19.65 | 19.38 | 19.39 | 2,830,656 | -0.14(-0.73%) |
Mar 30, 2006 | 19.61 | 19.69 | 19.41 | 19.53 | 3,824,747 | -0.19(-0.95%) |
Mar 29, 2006 | 19.35 | 19.81 | 19.35 | 19.72 | 2,660,617 | +0.34(+1.76%) |
Mar 28, 2006 | 19.62 | 19.62 | 19.36 | 19.38 | 3,852,473 | -0.25(-1.28%) |
Mar 27, 2006 | 19.80 | 19.80 | 19.60 | 19.63 | 2,607,622 | -0.18(-0.89%) |
Mar 24, 2006 | 19.89 | 19.93 | 19.69 | 19.80 | 2,707,119 | -0.15(-0.77%) |
Mar 23, 2006 | 19.99 | 20.00 | 19.87 | 19.96 | 2,063,636 | -0.02(-0.11%) |
Mar 22, 2006 | 19.90 | 20.04 | 19.86 | 19.98 | 2,695,537 | +0.05(+0.23%) |
Mar 21, 2006 | 19.99 | 20.06 | 19.85 | 19.93 | 3,124,233 | -0.11(-0.54%) |
Mar 20, 2006 | 20.21 | 20.33 | 19.95 | 20.04 | 2,991,045 | -0.19(-0.93%) |
Mar 17, 2006 | 20.44 | 20.46 | 20.22 | 20.23 | 2,915,588 | -0.21(-1.03%) |
Mar 16, 2006 | 20.45 | 20.52 | 20.37 | 20.44 | 2,270,351 | +0.07(+0.34%) |
Mar 15, 2006 | 20.26 | 20.41 | 20.22 | 20.37 | 3,034,914 | +0.15(+0.73%) |
Mar 14, 2006 | 19.96 | 20.32 | 19.96 | 20.22 | 3,559,598 | +0.07(+0.34%) |
Mar 13, 2006 | 20.22 | 20.44 | 19.99 | 20.16 | 3,551,175 | +0.03(+0.17%) |
Mar 10, 2006 | 20.26 | 20.38 | 20.04 | 20.12 | 3,303,222 | -0.21(-1.01%) |
Mar 09, 2006 | 20.46 | 20.49 | 20.28 | 20.33 | 1,505,963 | -0.14(-0.67%) |
Mar 08, 2006 | 20.43 | 20.54 | 20.12 | 20.46 | 3,706,123 | +0.03(+0.17%) |
Mar 07, 2006 | 20.30 | 20.47 | 20.18 | 20.43 | 2,408,980 | +0.07(+0.36%) |
Mar 06, 2006 | 20.78 | 20.80 | 20.29 | 20.36 | 1,908,162 | -0.42(-2.03%) |
Mar 03, 2006 | 20.66 | 20.88 | 20.62 | 20.78 | 2,542,168 | +0.07(+0.33%) |
Mar 02, 2006 | 20.79 | 20.82 | 20.58 | 20.71 | 1,632,659 | -0.11(-0.55%) |
Mar 01, 2006 | 20.89 | 20.89 | 20.74 | 20.82 | 2,577,791 | +0.02(+0.11%) |
Feb 28, 2006 | 20.77 | 21.03 | 20.75 | 20.80 | 4,542,106 | +0.03(+0.14%) |
Feb 27, 2006 | 20.83 | 20.94 | 20.77 | 20.77 | 2,799,421 | +0.02(+0.08%) |
Feb 24, 2006 | 20.65 | 20.85 | 20.49 | 20.75 | 1,888,157 | +0.07(+0.36%) |
Feb 23, 2006 | 20.74 | 20.77 | 20.58 | 20.68 | 2,004,149 | -0.08(-0.38%) |
Feb 22, 2006 | 20.65 | 20.77 | 20.57 | 20.76 | 3,252,860 | +0.15(+0.75%) |
Feb 21, 2006 | 20.81 | 20.88 | 20.58 | 20.61 | 2,392,309 | -0.12(-0.58%) |
Feb 17, 2006 | 20.53 | 20.76 | 20.49 | 20.73 | 3,287,429 | +0.20(+0.97%) |
Feb 16, 2006 | 20.23 | 20.53 | 20.23 | 20.53 | 1,928,693 | +0.25(+1.24%) |
Feb 15, 2006 | 20.30 | 20.50 | 20.22 | 20.28 | 2,280,178 | -0.10(-0.48%) |
Feb 14, 2006 | 20.56 | 20.62 | 20.29 | 20.37 | 2,068,374 | -0.19(-0.91%) |
Feb 13, 2006 | 20.53 | 20.59 | 20.44 | 20.56 | 1,036,205 | +0.03(+0.14%) |
Feb 10, 2006 | 20.38 | 20.62 | 20.37 | 20.53 | 2,073,112 | +0.06(+0.31%) |
Feb 09, 2006 | 20.49 | 20.59 | 20.35 | 20.47 | 2,406,698 | -0.02(-0.08%) |
Feb 08, 2006 | 20.43 | 20.49 | 20.26 | 20.49 | 2,553,750 | -0.03(-0.17%) |
Feb 07, 2006 | 20.80 | 20.91 | 20.50 | 20.52 | 3,682,960 | -0.12(-0.58%) |
Feb 06, 2006 | 20.49 | 20.69 | 20.49 | 20.64 | 1,629,150 | +0.07(+0.33%) |
Feb 03, 2006 | 20.43 | 20.68 | 20.40 | 20.57 | 2,652,019 | -0.04(-0.19%) |
Feb 02, 2006 | 20.94 | 20.95 | 20.52 | 20.61 | 3,369,027 | -0.44(-2.08%) |
Feb 01, 2006 | 21.27 | 21.28 | 21.00 | 21.05 | 1,617,041 | -0.22(-1.02%) |
Jan 31, 2006 | 21.27 | 21.31 | 21.09 | 21.27 | 2,338,612 | +0.05(+0.24%) |
Jan 30, 2006 | 21.28 | 21.31 | 21.14 | 21.22 | 1,983,267 | -0.07(-0.32%) |
Jan 27, 2006 | 21.09 | 21.38 | 21.09 | 21.28 | 2,284,565 | +0.21(+0.97%) |
Jan 26, 2006 | 21.93 | 21.93 | 21.06 | 21.08 | 3,064,570 | -0.23(-1.10%) |
Jan 25, 2006 | 21.62 | 21.68 | 21.20 | 21.31 | 2,840,834 | -0.31(-1.42%) |
Jan 24, 2006 | 21.34 | 21.65 | 21.31 | 21.62 | 2,794,157 | +0.29(+1.36%) |
Jan 23, 2006 | 21.31 | 21.47 | 21.30 | 21.33 | 1,899,563 | +0.03(+0.16%) |
Jan 20, 2006 | 21.63 | 21.69 | 21.27 | 21.30 | 2,561,822 | -0.31(-1.42%) |
Jan 19, 2006 | 21.31 | 21.65 | 21.19 | 21.60 | 2,408,629 | +0.30(+1.39%) |
Jan 18, 2006 | 21.37 | 21.47 | 21.24 | 21.31 | 2,223,147 | +0.01(+0.03%) |
Jan 17, 2006 | 21.06 | 21.35 | 21.06 | 21.30 | 1,535,619 | +0.11(+0.54%) |
Jan 13, 2006 | 21.06 | 21.26 | 21.03 | 21.19 | 1,737,596 | +0.15(+0.70%) |
Jan 12, 2006 | 21.11 | 21.18 | 20.99 | 21.04 | 1,792,872 | -0.15(-0.73%) |
Jan 11, 2006 | 21.12 | 21.23 | 21.05 | 21.19 | 1,935,712 | +0.04(+0.19%) |
Jan 10, 2006 | 21.09 | 21.23 | 21.03 | 21.15 | 2,924,713 | +0.01(+0.03%) |
Jan 09, 2006 | 21.41 | 21.42 | 21.07 | 21.15 | 3,232,504 | -0.32(-1.49%) |
Jan 06, 2006 | 21.28 | 21.53 | 21.12 | 21.47 | 2,026,435 | +0.33(+1.56%) |
Jan 05, 2006 | 21.25 | 21.31 | 21.09 | 21.14 | 1,885,525 | -0.12(-0.56%) |
Jan 04, 2006 | 21.17 | 21.31 | 20.99 | 21.26 | 3,711,036 | -0.03(-0.16%) |