Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.07 | 21.24 | 20.69 | 21.06 | 741,474 | -0.23(-1.07%) |
Mar 30, 2006 | 21.11 | 21.70 | 21.05 | 21.29 | 1,973,474 | +0.41(+1.94%) |
Mar 29, 2006 | 20.34 | 20.91 | 20.31 | 20.88 | 2,114,000 | +0.56(+2.76%) |
Mar 28, 2006 | 20.31 | 20.54 | 20.23 | 20.32 | 1,364,475 | +0.29(+1.45%) |
Mar 27, 2006 | 20.14 | 20.33 | 19.85 | 20.03 | 1,252,125 | -0.17(-0.85%) |
Mar 24, 2006 | 19.61 | 20.32 | 19.61 | 20.20 | 1,031,099 | +0.59(+3.03%) |
Mar 23, 2006 | 19.09 | 19.86 | 18.95 | 19.61 | 1,283,625 | +0.66(+3.47%) |
Mar 22, 2006 | 18.50 | 19.20 | 18.43 | 18.95 | 1,225,175 | +0.38(+2.03%) |
Mar 21, 2006 | 18.63 | 19.23 | 18.44 | 18.57 | 1,001,349 | -0.37(-1.96%) |
Mar 20, 2006 | 19.37 | 19.69 | 18.84 | 18.94 | 1,022,524 | -0.41(-2.13%) |
Mar 17, 2006 | 19.84 | 19.86 | 19.22 | 19.35 | 1,188,425 | -0.45(-2.25%) |
Mar 16, 2006 | 19.54 | 19.99 | 19.17 | 19.80 | 712,599 | +0.25(+1.29%) |
Mar 15, 2006 | 19.43 | 19.59 | 19.13 | 19.55 | 919,274 | +0.03(+0.15%) |
Mar 14, 2006 | 19.28 | 19.59 | 18.95 | 19.52 | 730,799 | +0.32(+1.67%) |
Mar 13, 2006 | 19.15 | 19.43 | 19.09 | 19.20 | 1,064,700 | +0.27(+1.45%) |
Mar 10, 2006 | 18.31 | 19.17 | 17.91 | 18.93 | 1,293,600 | +0.47(+2.54%) |
Mar 09, 2006 | 18.79 | 18.91 | 18.43 | 18.46 | 1,247,050 | -0.09(-0.49%) |
Mar 08, 2006 | 18.38 | 18.90 | 18.15 | 18.55 | 1,299,725 | -0.22(-1.19%) |
Mar 07, 2006 | 19.00 | 19.09 | 18.60 | 18.77 | 1,447,949 | -0.52(-2.70%) |
Mar 06, 2006 | 20.03 | 20.06 | 19.07 | 19.29 | 1,366,750 | -0.96(-4.74%) |
Mar 03, 2006 | 20.17 | 20.53 | 20.09 | 20.25 | 748,124 | -0.09(-0.45%) |
Mar 02, 2006 | 20.00 | 20.63 | 19.86 | 20.34 | 1,080,975 | +0.09(+0.42%) |
Mar 01, 2006 | 19.73 | 20.57 | 19.62 | 20.26 | 1,222,725 | +0.53(+2.66%) |
Feb 28, 2006 | 20.00 | 20.03 | 19.43 | 19.73 | 1,493,974 | -0.27(-1.34%) |
Feb 27, 2006 | 20.46 | 20.58 | 19.77 | 20.00 | 1,028,474 | -0.71(-3.42%) |
Feb 24, 2006 | 21.00 | 21.02 | 20.63 | 20.71 | 1,319,325 | +0.30(+1.46%) |
Feb 23, 2006 | 20.35 | 20.95 | 20.15 | 20.41 | 1,332,275 | -0.10(-0.50%) |
Feb 22, 2006 | 20.77 | 20.81 | 20.25 | 20.51 | 764,574 | -0.38(-1.83%) |
Feb 21, 2006 | 21.29 | 21.34 | 20.58 | 20.90 | 1,789,374 | +0.58(+2.87%) |
Feb 17, 2006 | 20.57 | 20.75 | 20.19 | 20.31 | 1,198,400 | -0.23(-1.11%) |
Feb 16, 2006 | 20.17 | 20.59 | 20.10 | 20.54 | 2,027,199 | +0.62(+3.13%) |
Feb 15, 2006 | 20.58 | 20.81 | 19.67 | 19.92 | 1,440,249 | -0.60(-2.92%) |
Feb 14, 2006 | 20.86 | 21.13 | 20.44 | 20.52 | 1,741,774 | -0.74(-3.47%) |
Feb 13, 2006 | 21.69 | 21.94 | 20.98 | 21.26 | 1,453,899 | -0.59(-2.69%) |
Feb 10, 2006 | 20.83 | 21.99 | 20.83 | 21.85 | 1,922,724 | +0.47(+2.19%) |
Feb 09, 2006 | 21.14 | 22.86 | 21.14 | 21.38 | 3,439,099 | +0.68(+3.29%) |
Feb 08, 2006 | 21.74 | 21.74 | 20.17 | 20.70 | 2,525,250 | -0.45(-2.13%) |
Feb 07, 2006 | 22.34 | 22.34 | 20.97 | 21.15 | 1,985,374 | -1.57(-6.89%) |
Feb 06, 2006 | 21.58 | 22.75 | 22.09 | 22.71 | 1,628,024 | +0.60(+2.71%) |
Feb 03, 2006 | 21.94 | 22.54 | 21.49 | 22.11 | 1,436,924 | +0.09(+0.42%) |
Feb 02, 2006 | 22.29 | 22.83 | 21.62 | 22.02 | 1,482,774 | -0.53(-2.36%) |
Feb 01, 2006 | 23.43 | 23.60 | 22.53 | 22.55 | 1,162,350 | -0.82(-3.50%) |
Jan 31, 2006 | 23.51 | 23.67 | 23.09 | 23.37 | 1,158,150 | -0.38(-1.59%) |
Jan 30, 2006 | 23.20 | 24.02 | 23.17 | 23.75 | 775,599 | +0.89(+3.90%) |
Jan 27, 2006 | 22.27 | 23.83 | 22.57 | 22.86 | 1,646,399 | +0.59(+2.64%) |
Jan 26, 2006 | 22.57 | 22.67 | 21.63 | 22.27 | 2,314,550 | -0.16(-0.71%) |
Jan 25, 2006 | 23.85 | 23.85 | 22.22 | 22.43 | 2,230,900 | -1.42(-5.94%) |
Jan 24, 2006 | 23.46 | 24.11 | 23.21 | 23.85 | 1,284,850 | +0.25(+1.04%) |
Jan 23, 2006 | 23.17 | 23.78 | 23.01 | 23.60 | 2,182,250 | +0.48(+2.08%) |
Jan 20, 2006 | 23.71 | 24.00 | 22.89 | 23.12 | 1,211,525 | -0.31(-1.34%) |
Jan 19, 2006 | 22.42 | 23.65 | 22.39 | 23.43 | 1,081,500 | +1.09(+4.88%) |
Jan 18, 2006 | 22.38 | 22.40 | 21.78 | 22.34 | 1,257,550 | +0.11(+0.49%) |
Jan 17, 2006 | 22.03 | 22.35 | 21.99 | 22.23 | 1,136,800 | +0.52(+2.39%) |
Jan 13, 2006 | 21.16 | 21.85 | 21.06 | 21.71 | 1,365,000 | +0.05(+0.24%) |
Jan 12, 2006 | 22.24 | 22.29 | 21.45 | 21.66 | 950,074 | -0.29(-1.33%) |
Jan 11, 2006 | 21.66 | 22.06 | 21.20 | 21.95 | 1,119,825 | +0.27(+1.27%) |
Jan 10, 2006 | 21.21 | 21.74 | 21.21 | 21.68 | 993,824 | +0.51(+2.40%) |
Jan 09, 2006 | 21.01 | 21.41 | 20.79 | 21.17 | 1,639,749 | +0.17(+0.79%) |
Jan 06, 2006 | 20.46 | 21.28 | 20.46 | 21.01 | 2,376,850 | +0.78(+3.87%) |
Jan 05, 2006 | 20.11 | 20.31 | 19.53 | 20.22 | 1,852,374 | -0.03(-0.14%) |
Jan 04, 2006 | 19.44 | 20.49 | 19.33 | 20.25 | 1,945,649 | +0.45(+2.28%) |