Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.00 | 23.40 | 22.90 | 23.00 | 34,074 | -0.10(-0.43%) |
Mar 30, 2006 | 23.10 | 23.40 | 22.95 | 23.10 | 34,430 | -0.20(-0.86%) |
Mar 29, 2006 | 23.30 | 23.59 | 22.90 | 23.30 | 554,113 | +0.80(+3.56%) |
Mar 28, 2006 | 22.70 | 23.65 | 22.45 | 22.50 | 66,892 | -0.20(-0.88%) |
Mar 27, 2006 | 22.70 | 22.90 | 22.70 | 22.70 | 91,223 | -0.40(-1.73%) |
Mar 24, 2006 | 22.65 | 23.20 | 22.80 | 23.10 | 195,706 | +0.25(+1.09%) |
Mar 21, 2006 | 22.85 | 23.32 | 22.85 | 22.85 | 37,430 | -0.05(-0.22%) |
Mar 20, 2006 | 22.90 | 23.25 | 22.90 | 22.90 | 53,368 | -0.10(-0.43%) |
Mar 17, 2006 | 23.00 | 23.25 | 23.00 | 23.00 | 33,123 | +0.15(+0.66%) |
Mar 16, 2006 | 22.85 | 23.05 | 22.70 | 22.85 | 35,387 | -0.10(-0.44%) |
Mar 15, 2006 | 22.50 | 23.00 | 22.65 | 22.95 | 793,529 | +0.45(+2.00%) |
Mar 14, 2006 | 22.10 | 22.80 | 22.45 | 22.50 | 37,400 | +0.40(+1.81%) |
Mar 13, 2006 | 22.10 | 22.55 | 19.21 | 22.10 | 51,203 | -0.15(-0.67%) |
Mar 10, 2006 | 22.25 | 22.25 | 21.90 | 22.25 | 94,197 | +0.00(+0.00%) |
Mar 09, 2006 | 22.25 | 22.45 | 22.00 | 22.25 | 26,400 | +0.15(+0.68%) |
Mar 08, 2006 | 22.10 | 22.20 | 21.90 | 22.10 | 47,321 | -0.05(-0.23%) |
Mar 07, 2006 | 22.15 | 22.45 | 22.15 | 22.15 | 36,199 | -0.15(-0.67%) |
Mar 06, 2006 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 22.30 | 22.62 | 22.30 | 22.30 | 195,975 | +0.20(+0.90%) |
Mar 02, 2006 | 22.10 | 22.61 | 22.10 | 22.10 | 42,349 | -0.20(-0.90%) |
Mar 01, 2006 | 22.30 | 22.79 | 22.30 | 22.30 | 281,081 | -0.15(-0.67%) |
Feb 28, 2006 | 23.00 | 23.07 | 22.40 | 22.45 | 35,137 | -0.55(-2.39%) |
Feb 27, 2006 | 23.00 | 23.00 | 22.50 | 23.00 | 41,540 | +0.35(+1.55%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.55 | 22.65 | 52,441 | +0.35(+1.57%) |
Feb 23, 2006 | 22.30 | 22.70 | 22.20 | 22.30 | 53,491 | +0.15(+0.68%) |
Feb 22, 2006 | 22.15 | 22.65 | 22.15 | 22.15 | 214,976 | +0.05(+0.23%) |
Feb 21, 2006 | 22.10 | 22.45 | 22.05 | 22.10 | 52,565 | -0.10(-0.45%) |
Feb 17, 2006 | 22.20 | 22.50 | 22.05 | 22.20 | 224,029 | -0.15(-0.67%) |
Feb 15, 2006 | 22.35 | 22.50 | 21.80 | 22.35 | 47,027 | +0.55(+2.52%) |
Feb 14, 2006 | 21.80 | 22.01 | 21.40 | 21.80 | 55,808 | -0.05(-0.23%) |
Feb 13, 2006 | 21.85 | 22.05 | 21.70 | 21.85 | 35,948 | -0.10(-0.46%) |
Feb 10, 2006 | 21.95 | 22.30 | 21.80 | 21.95 | 46,355 | +0.35(+1.62%) |
Feb 09, 2006 | 21.60 | 22.10 | 21.50 | 21.60 | 74,950 | +0.05(+0.23%) |
Feb 08, 2006 | 21.55 | 21.87 | 21.30 | 21.55 | 43,697 | +0.45(+2.13%) |
Feb 07, 2006 | 21.90 | 21.85 | 21.10 | 21.10 | 112,679 | -0.80(-3.65%) |
Feb 06, 2006 | 21.90 | 22.00 | 21.70 | 21.90 | 20,033 | +0.05(+0.23%) |
Feb 03, 2006 | 21.85 | 22.12 | 21.65 | 21.85 | 41,642 | -0.05(-0.23%) |
Feb 02, 2006 | 21.90 | 22.35 | 21.80 | 21.90 | 55,467 | +0.20(+0.92%) |
Feb 01, 2006 | 21.70 | 22.10 | 21.50 | 21.70 | 53,155 | +0.10(+0.46%) |
Jan 31, 2006 | 21.60 | 21.75 | 21.35 | 21.60 | 33,597 | +0.25(+1.17%) |
Jan 30, 2006 | 21.35 | 21.70 | 21.35 | 21.35 | 23,051 | -0.40(-1.84%) |
Jan 27, 2006 | 21.75 | 22.20 | 21.70 | 21.75 | 13,911 | -0.15(-0.68%) |
Jan 26, 2006 | 21.90 | 22.30 | 21.85 | 21.90 | 42,271 | +0.00(+0.00%) |
Jan 25, 2006 | 21.90 | 22.20 | 21.75 | 21.90 | 52,478 | +0.05(+0.23%) |
Jan 24, 2006 | 21.85 | 21.90 | 21.45 | 21.85 | 32,300 | -0.05(-0.23%) |
Jan 23, 2006 | 21.90 | 22.15 | 21.75 | 21.90 | 35,165 | +0.50(+2.34%) |
Jan 20, 2006 | 21.40 | 22.10 | 21.30 | 21.40 | 29,800 | -0.50(-2.28%) |
Jan 19, 2006 | 21.90 | 21.90 | 21.55 | 21.90 | 89,610 | -0.05(-0.23%) |
Jan 18, 2006 | 21.95 | 22.20 | 21.72 | 21.95 | 74,149 | +0.10(+0.46%) |
Jan 17, 2006 | 21.85 | 22.00 | 21.50 | 21.85 | 66,737 | -0.15(-0.68%) |
Jan 13, 2006 | 22.00 | 22.20 | 21.69 | 22.00 | 33,984 | +0.00(+0.00%) |
Jan 12, 2006 | 22.00 | 22.55 | 22.00 | 22.00 | 44,155 | -1.30(-5.58%) |
Jan 11, 2006 | 23.30 | 23.30 | 22.85 | 23.30 | 54,286 | +0.30(+1.30%) |
Jan 10, 2006 | 23.00 | 23.20 | 22.70 | 23.00 | 78,930 | +0.25(+1.10%) |
Jan 09, 2006 | 22.75 | 23.05 | 22.70 | 22.75 | 48,897 | +0.20(+0.89%) |
Jan 06, 2006 | 22.55 | 22.95 | 22.45 | 22.55 | 70,953 | -0.05(-0.22%) |
Jan 05, 2006 | 22.60 | 22.80 | 22.40 | 22.60 | 120,876 | -0.05(-0.22%) |
Jan 04, 2006 | 22.25 | 22.75 | 22.45 | 22.65 | 53,605 | +0.40(+1.80%) |