Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.29 | 21.60 | 21.11 | 21.24 | 4,301,347 | +0.05(+0.24%) |
Mar 30, 2006 | 21.34 | 21.39 | 21.15 | 21.19 | 5,705,687 | -0.18(-0.87%) |
Mar 29, 2006 | 21.22 | 21.49 | 21.09 | 21.37 | 4,508,517 | +0.27(+1.28%) |
Mar 28, 2006 | 21.34 | 21.34 | 20.90 | 21.10 | 4,038,903 | -0.06(-0.30%) |
Mar 27, 2006 | 20.98 | 21.29 | 20.98 | 21.17 | 6,463,483 | +0.51(+2.48%) |
Mar 24, 2006 | 20.91 | 20.98 | 20.63 | 20.65 | 4,846,346 | -0.31(-1.49%) |
Mar 23, 2006 | 21.02 | 21.20 | 20.95 | 20.97 | 3,862,393 | +0.01(+0.07%) |
Mar 22, 2006 | 20.19 | 21.09 | 20.19 | 20.95 | 4,631,581 | -0.11(-0.51%) |
Mar 21, 2006 | 21.31 | 21.31 | 20.94 | 21.06 | 4,577,011 | -0.15(-0.70%) |
Mar 20, 2006 | 21.15 | 21.32 | 21.08 | 21.21 | 4,773,351 | +0.16(+0.78%) |
Mar 17, 2006 | 21.01 | 21.14 | 20.97 | 21.05 | 6,665,168 | +0.00(+0.00%) |
Mar 16, 2006 | 21.25 | 21.46 | 20.97 | 21.05 | 6,715,378 | -0.08(-0.37%) |
Mar 15, 2006 | 20.97 | 21.41 | 20.90 | 21.12 | 12,961,424 | -0.61(-2.81%) |
Mar 14, 2006 | 21.37 | 21.85 | 21.34 | 21.74 | 6,175,723 | +0.36(+1.70%) |
Mar 13, 2006 | 21.56 | 21.85 | 21.34 | 21.37 | 3,519,501 | -0.24(-1.12%) |
Mar 10, 2006 | 21.54 | 21.71 | 21.29 | 21.61 | 4,479,403 | +0.20(+0.93%) |
Mar 09, 2006 | 21.50 | 22.03 | 21.29 | 21.42 | 11,006,317 | +0.04(+0.17%) |
Mar 08, 2006 | 20.69 | 21.52 | 20.62 | 21.38 | 11,920,088 | +0.82(+3.98%) |
Mar 07, 2006 | 20.12 | 20.58 | 20.00 | 20.56 | 5,780,370 | +0.35(+1.72%) |
Mar 06, 2006 | 20.44 | 20.56 | 20.14 | 20.21 | 2,690,539 | -0.19(-0.94%) |
Mar 03, 2006 | 20.67 | 20.84 | 20.36 | 20.41 | 3,865,628 | -0.27(-1.31%) |
Mar 02, 2006 | 20.62 | 21.15 | 20.53 | 20.68 | 5,974,319 | +0.01(+0.07%) |
Mar 01, 2006 | 20.26 | 20.75 | 20.22 | 20.66 | 4,911,887 | +0.52(+2.58%) |
Feb 28, 2006 | 20.51 | 20.47 | 20.12 | 20.14 | 3,565,351 | -0.36(-1.77%) |
Feb 27, 2006 | 20.00 | 20.60 | 19.99 | 20.51 | 3,796,571 | +0.45(+2.23%) |
Feb 24, 2006 | 20.26 | 20.27 | 19.91 | 20.06 | 3,498,685 | -0.21(-1.02%) |
Feb 23, 2006 | 20.18 | 20.41 | 20.16 | 20.26 | 4,141,714 | +0.03(+0.14%) |
Feb 22, 2006 | 20.15 | 20.31 | 19.98 | 20.24 | 4,489,530 | +0.20(+0.99%) |
Feb 21, 2006 | 20.33 | 20.48 | 19.93 | 20.04 | 4,487,139 | -0.30(-1.47%) |
Feb 17, 2006 | 20.62 | 20.63 | 20.18 | 20.33 | 6,493,299 | -0.36(-1.72%) |
Feb 16, 2006 | 20.50 | 20.83 | 20.47 | 20.69 | 4,732,283 | +0.09(+0.41%) |
Feb 15, 2006 | 20.27 | 20.72 | 20.11 | 20.61 | 4,485,873 | +0.26(+1.29%) |
Feb 14, 2006 | 19.86 | 20.36 | 19.71 | 20.34 | 5,005,134 | +0.50(+2.51%) |
Feb 13, 2006 | 19.87 | 19.98 | 19.70 | 19.84 | 2,630,624 | +0.01(+0.04%) |
Feb 10, 2006 | 19.89 | 19.97 | 19.65 | 19.84 | 3,565,210 | +0.02(+0.11%) |
Feb 09, 2006 | 20.18 | 20.26 | 19.77 | 19.82 | 4,491,780 | -0.23(-1.17%) |
Feb 08, 2006 | 20.07 | 20.28 | 19.80 | 20.05 | 5,091,209 | -0.11(-0.53%) |
Feb 07, 2006 | 20.35 | 20.41 | 20.08 | 20.16 | 4,635,238 | -0.24(-1.19%) |
Feb 06, 2006 | 20.75 | 20.80 | 20.10 | 20.40 | 5,917,217 | -0.38(-1.85%) |
Feb 03, 2006 | 20.24 | 20.90 | 20.23 | 20.78 | 12,461,431 | +0.37(+1.81%) |
Feb 02, 2006 | 19.98 | 20.48 | 19.98 | 20.41 | 11,208,987 | +0.66(+3.35%) |
Feb 01, 2006 | 19.66 | 19.86 | 19.52 | 19.75 | 7,542,652 | +0.01(+0.07%) |
Jan 31, 2006 | 19.83 | 19.92 | 19.64 | 19.74 | 6,900,889 | -0.07(-0.36%) |
Jan 30, 2006 | 20.05 | 20.16 | 19.80 | 19.81 | 9,168,790 | -0.15(-0.75%) |
Jan 27, 2006 | 20.25 | 20.26 | 19.85 | 19.96 | 9,774,548 | +0.33(+1.67%) |
Jan 26, 2006 | 19.74 | 19.79 | 19.51 | 19.63 | 10,478,617 | +0.16(+0.84%) |
Jan 25, 2006 | 19.62 | 19.82 | 19.33 | 19.47 | 7,571,203 | +0.01(+0.07%) |
Jan 24, 2006 | 19.20 | 19.58 | 19.18 | 19.45 | 10,835,574 | +0.28(+1.48%) |
Jan 23, 2006 | 19.20 | 19.30 | 18.79 | 19.17 | 10,766,799 | -0.12(-0.63%) |
Jan 20, 2006 | 19.44 | 19.45 | 19.04 | 19.29 | 7,056,723 | -0.21(-1.09%) |
Jan 19, 2006 | 19.20 | 19.60 | 19.20 | 19.50 | 6,337,465 | +0.16(+0.85%) |
Jan 18, 2006 | 19.20 | 19.41 | 19.13 | 19.34 | 8,804,801 | +0.24(+1.27%) |
Jan 17, 2006 | 18.91 | 19.20 | 18.86 | 19.10 | 5,790,777 | +0.08(+0.41%) |
Jan 13, 2006 | 19.17 | 19.29 | 18.88 | 19.02 | 5,068,565 | -0.18(-0.93%) |
Jan 12, 2006 | 19.28 | 19.37 | 19.10 | 19.20 | 5,433,961 | -0.05(-0.26%) |
Jan 11, 2006 | 19.49 | 19.50 | 19.10 | 19.25 | 8,558,812 | -0.05(-0.26%) |
Jan 10, 2006 | 19.03 | 19.35 | 18.96 | 19.30 | 6,693,297 | +0.14(+0.71%) |
Jan 09, 2006 | 19.12 | 19.25 | 19.06 | 19.16 | 6,735,349 | -0.14(-0.70%) |
Jan 06, 2006 | 19.19 | 19.32 | 19.04 | 19.30 | 7,911,704 | +0.11(+0.56%) |
Jan 05, 2006 | 18.90 | 19.50 | 18.87 | 19.19 | 11,851,875 | +0.46(+2.43%) |
Jan 04, 2006 | 18.85 | 18.90 | 18.70 | 18.74 | 6,665,449 | +0.00(+0.00%) |