Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.07 | 19.26 | 18.88 | 18.94 | 773,329 | -0.17(-0.89%) |
Mar 30, 2006 | 18.96 | 19.14 | 18.86 | 19.11 | 622,952 | +0.22(+1.15%) |
Mar 29, 2006 | 18.86 | 18.97 | 18.83 | 18.89 | 1,141,344 | -0.16(-0.86%) |
Mar 28, 2006 | 19.34 | 19.37 | 19.03 | 19.05 | 874,364 | -0.31(-1.62%) |
Mar 27, 2006 | 19.56 | 19.65 | 19.34 | 19.37 | 361,112 | -0.20(-1.04%) |
Mar 24, 2006 | 19.44 | 19.65 | 19.44 | 19.57 | 452,602 | -0.01(-0.07%) |
Mar 23, 2006 | 19.54 | 19.69 | 19.54 | 19.58 | 644,686 | +0.01(+0.03%) |
Mar 22, 2006 | 19.68 | 19.77 | 19.52 | 19.58 | 544,091 | -0.07(-0.38%) |
Mar 21, 2006 | 19.73 | 19.80 | 19.58 | 19.65 | 404,434 | -0.12(-0.59%) |
Mar 20, 2006 | 19.77 | 19.85 | 19.71 | 19.77 | 345,252 | -0.02(-0.10%) |
Mar 17, 2006 | 19.75 | 19.79 | 19.60 | 19.79 | 654,231 | +0.04(+0.21%) |
Mar 16, 2006 | 19.71 | 19.82 | 19.65 | 19.75 | 1,012,113 | +0.03(+0.17%) |
Mar 15, 2006 | 19.73 | 19.82 | 19.63 | 19.71 | 351,566 | -0.04(-0.21%) |
Mar 14, 2006 | 19.72 | 19.82 | 19.61 | 19.75 | 563,623 | +0.04(+0.21%) |
Mar 13, 2006 | 19.75 | 19.75 | 19.65 | 19.71 | 513,839 | -0.03(-0.14%) |
Mar 10, 2006 | 19.57 | 19.74 | 19.50 | 19.74 | 260,811 | +0.20(+1.05%) |
Mar 09, 2006 | 19.61 | 19.67 | 19.53 | 19.54 | 405,168 | -0.16(-0.80%) |
Mar 08, 2006 | 19.75 | 19.88 | 19.58 | 19.69 | 475,070 | -0.10(-0.52%) |
Mar 07, 2006 | 19.68 | 19.87 | 19.65 | 19.80 | 278,287 | +0.05(+0.24%) |
Mar 06, 2006 | 19.84 | 19.90 | 19.68 | 19.75 | 745,868 | -0.16(-0.82%) |
Mar 03, 2006 | 19.88 | 20.05 | 19.86 | 19.91 | 652,616 | -0.10(-0.48%) |
Mar 02, 2006 | 20.04 | 20.05 | 19.83 | 20.01 | 674,644 | -0.14(-0.68%) |
Mar 01, 2006 | 20.08 | 20.14 | 19.92 | 20.14 | 490,490 | +0.06(+0.30%) |
Feb 28, 2006 | 20.25 | 20.22 | 19.99 | 20.08 | 338,497 | -0.17(-0.84%) |
Feb 27, 2006 | 20.19 | 20.29 | 20.16 | 20.25 | 444,965 | +0.03(+0.13%) |
Feb 24, 2006 | 20.10 | 20.27 | 20.03 | 20.22 | 650,119 | +0.03(+0.14%) |
Feb 23, 2006 | 20.49 | 20.52 | 20.09 | 20.20 | 3,375,424 | -0.39(-1.89%) |
Feb 22, 2006 | 20.26 | 20.61 | 20.26 | 20.59 | 869,812 | +0.33(+1.65%) |
Feb 21, 2006 | 20.19 | 20.25 | 20.09 | 20.25 | 1,010,644 | +0.03(+0.13%) |
Feb 17, 2006 | 20.19 | 20.29 | 20.08 | 20.22 | 1,159,701 | +0.00(+0.00%) |
Feb 16, 2006 | 20.06 | 20.29 | 19.99 | 20.22 | 1,076,288 | +0.27(+1.33%) |
Feb 15, 2006 | 19.78 | 20.01 | 19.77 | 19.96 | 1,174,827 | +0.21(+1.07%) |
Feb 14, 2006 | 19.61 | 20.01 | 19.61 | 19.75 | 915,337 | +0.24(+1.22%) |
Feb 13, 2006 | 19.68 | 19.70 | 19.46 | 19.51 | 1,101,694 | -0.17(-0.86%) |
Feb 10, 2006 | 19.45 | 19.75 | 19.36 | 19.68 | 954,987 | +0.22(+1.15%) |
Feb 09, 2006 | 19.34 | 19.56 | 19.27 | 19.45 | 1,379,834 | +0.07(+0.35%) |
Feb 08, 2006 | 19.33 | 19.39 | 19.13 | 19.39 | 1,277,477 | +0.07(+0.35%) |
Feb 07, 2006 | 19.30 | 19.48 | 19.16 | 19.32 | 716,057 | -0.05(-0.25%) |
Feb 06, 2006 | 19.33 | 19.39 | 19.16 | 19.37 | 1,049,414 | +0.03(+0.14%) |
Feb 03, 2006 | 19.26 | 19.48 | 19.23 | 19.34 | 1,980,024 | +0.08(+0.42%) |
Feb 02, 2006 | 19.92 | 19.92 | 19.13 | 19.26 | 1,615,093 | -0.80(-3.97%) |
Feb 01, 2006 | 19.86 | 20.26 | 19.58 | 20.05 | 1,254,715 | +0.20(+0.99%) |
Jan 31, 2006 | 19.88 | 19.96 | 19.65 | 19.86 | 1,365,442 | +0.04(+0.21%) |
Jan 30, 2006 | 20.21 | 20.31 | 19.82 | 19.82 | 1,353,253 | -0.39(-1.95%) |
Jan 27, 2006 | 20.12 | 20.41 | 19.93 | 20.21 | 1,231,659 | +0.10(+0.51%) |
Jan 26, 2006 | 20.38 | 20.48 | 20.09 | 20.11 | 1,760,037 | -0.27(-1.30%) |
Jan 25, 2006 | 20.39 | 20.45 | 20.31 | 20.37 | 926,057 | +0.09(+0.44%) |
Jan 24, 2006 | 20.43 | 20.61 | 20.29 | 20.29 | 970,113 | -0.14(-0.70%) |
Jan 23, 2006 | 20.37 | 20.57 | 20.35 | 20.43 | 598,721 | +0.07(+0.33%) |
Jan 20, 2006 | 20.93 | 20.93 | 20.36 | 20.36 | 620,455 | -0.57(-2.73%) |
Jan 19, 2006 | 20.84 | 21.04 | 20.84 | 20.93 | 541,301 | +0.12(+0.56%) |
Jan 18, 2006 | 20.99 | 21.10 | 20.78 | 20.82 | 497,098 | -0.25(-1.20%) |
Jan 17, 2006 | 21.11 | 21.24 | 21.05 | 21.07 | 568,469 | -0.20(-0.93%) |
Jan 13, 2006 | 21.25 | 21.40 | 21.15 | 21.27 | 407,518 | -0.02(-0.10%) |
Jan 12, 2006 | 21.31 | 21.35 | 21.06 | 21.29 | 622,511 | -0.01(-0.06%) |
Jan 11, 2006 | 21.30 | 21.31 | 21.12 | 21.30 | 336,587 | +0.07(+0.32%) |
Jan 10, 2006 | 21.27 | 21.27 | 21.07 | 21.23 | 488,140 | -0.12(-0.54%) |
Jan 09, 2006 | 21.20 | 21.38 | 21.04 | 21.35 | 681,840 | +0.23(+1.10%) |
Jan 06, 2006 | 21.26 | 21.26 | 21.00 | 21.12 | 499,301 | -0.07(-0.35%) |
Jan 05, 2006 | 21.63 | 21.63 | 21.10 | 21.19 | 613,847 | -0.44(-2.02%) |
Jan 04, 2006 | 21.25 | 21.63 | 21.25 | 21.63 | 506,350 | +0.29(+1.34%) |