Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.08 | 23.09 | 22.89 | 22.96 | 537,727 | -0.46(-1.96%) |
Mar 30, 2006 | 23.46 | 23.47 | 23.32 | 23.42 | 647,619 | -0.04(-0.16%) |
Mar 29, 2006 | 23.08 | 23.54 | 23.08 | 23.46 | 731,218 | +0.40(+1.74%) |
Mar 28, 2006 | 23.19 | 23.29 | 22.96 | 23.06 | 1,168,222 | -0.25(-1.08%) |
Mar 27, 2006 | 23.14 | 23.31 | 23.12 | 23.31 | 652,473 | +0.40(+1.75%) |
Mar 24, 2006 | 22.55 | 22.95 | 22.55 | 22.91 | 300,011 | +0.30(+1.31%) |
Mar 23, 2006 | 22.76 | 22.84 | 22.52 | 22.61 | 363,249 | -0.07(-0.29%) |
Mar 22, 2006 | 22.66 | 22.69 | 22.54 | 22.68 | 723,397 | -0.10(-0.46%) |
Mar 21, 2006 | 22.97 | 22.98 | 22.72 | 22.78 | 1,141,390 | -0.13(-0.58%) |
Mar 20, 2006 | 22.77 | 22.97 | 22.71 | 22.92 | 567,796 | +0.34(+1.51%) |
Mar 17, 2006 | 22.62 | 22.65 | 22.49 | 22.58 | 388,598 | +0.05(+0.23%) |
Mar 16, 2006 | 22.49 | 22.65 | 22.42 | 22.52 | 463,432 | -0.22(-0.95%) |
Mar 15, 2006 | 22.82 | 22.83 | 22.66 | 22.74 | 738,229 | +0.14(+0.62%) |
Mar 14, 2006 | 22.39 | 22.66 | 22.35 | 22.60 | 571,436 | +0.21(+0.96%) |
Mar 13, 2006 | 22.27 | 22.38 | 22.23 | 22.38 | 457,634 | +0.20(+0.90%) |
Mar 10, 2006 | 21.97 | 22.23 | 21.89 | 22.18 | 381,182 | +0.35(+1.60%) |
Mar 09, 2006 | 21.94 | 22.05 | 21.78 | 21.83 | 294,482 | +0.09(+0.41%) |
Mar 08, 2006 | 21.77 | 21.79 | 21.54 | 21.74 | 416,240 | +0.10(+0.48%) |
Mar 07, 2006 | 21.79 | 21.80 | 21.58 | 21.64 | 362,710 | +0.36(+1.67%) |
Mar 06, 2006 | 21.30 | 21.46 | 21.19 | 21.29 | 489,995 | -0.19(-0.90%) |
Mar 03, 2006 | 21.46 | 21.62 | 21.34 | 21.48 | 551,481 | -0.38(-1.73%) |
Mar 02, 2006 | 21.83 | 21.89 | 21.72 | 21.86 | 656,923 | -0.20(-0.91%) |
Mar 01, 2006 | 22.23 | 22.23 | 21.95 | 22.06 | 496,872 | +0.27(+1.23%) |
Feb 28, 2006 | 22.40 | 21.95 | 21.75 | 21.79 | 450,893 | -0.62(-2.75%) |
Feb 27, 2006 | 22.23 | 22.43 | 22.22 | 22.40 | 423,116 | +0.50(+2.27%) |
Feb 24, 2006 | 21.92 | 21.99 | 21.81 | 21.91 | 459,387 | -0.21(-0.94%) |
Feb 23, 2006 | 22.06 | 22.24 | 22.03 | 22.12 | 431,476 | +0.28(+1.29%) |
Feb 22, 2006 | 21.84 | 21.88 | 21.69 | 21.83 | 272,099 | +0.13(+0.58%) |
Feb 21, 2006 | 21.76 | 21.80 | 21.59 | 21.71 | 440,780 | -0.06(-0.27%) |
Feb 17, 2006 | 21.66 | 21.85 | 21.58 | 21.77 | 770,455 | +0.14(+0.65%) |
Feb 16, 2006 | 21.57 | 21.63 | 21.41 | 21.63 | 312,550 | +0.10(+0.45%) |
Feb 15, 2006 | 21.57 | 21.57 | 21.34 | 21.53 | 742,679 | -0.07(-0.34%) |
Feb 14, 2006 | 21.40 | 21.65 | 21.29 | 21.60 | 570,223 | +0.43(+2.03%) |
Feb 13, 2006 | 21.13 | 21.26 | 21.11 | 21.17 | 608,516 | -0.25(-1.18%) |
Feb 10, 2006 | 21.34 | 21.49 | 21.29 | 21.43 | 568,065 | +0.08(+0.38%) |
Feb 09, 2006 | 21.43 | 21.51 | 21.29 | 21.34 | 523,974 | -0.06(-0.28%) |
Feb 08, 2006 | 21.43 | 21.45 | 21.22 | 21.40 | 456,286 | -0.01(-0.03%) |
Feb 07, 2006 | 21.47 | 21.59 | 21.34 | 21.41 | 282,886 | -0.05(-0.24%) |
Feb 06, 2006 | 21.54 | 21.57 | 21.42 | 21.46 | 410,172 | +0.19(+0.87%) |
Feb 03, 2006 | 21.23 | 21.40 | 21.09 | 21.28 | 798,905 | -0.13(-0.59%) |
Feb 02, 2006 | 21.60 | 21.65 | 21.25 | 21.40 | 1,125,749 | -0.15(-0.69%) |
Feb 01, 2006 | 21.29 | 21.55 | 21.18 | 21.55 | 2,809,182 | +0.45(+2.14%) |
Jan 31, 2006 | 21.13 | 21.27 | 20.91 | 21.10 | 764,118 | +0.16(+0.74%) |
Jan 30, 2006 | 20.85 | 20.95 | 20.69 | 20.94 | 1,230,382 | +0.04(+0.21%) |
Jan 27, 2006 | 20.85 | 21.01 | 20.84 | 20.90 | 558,222 | +0.09(+0.43%) |
Jan 26, 2006 | 20.62 | 20.93 | 20.60 | 20.81 | 550,267 | +0.50(+2.48%) |
Jan 25, 2006 | 20.34 | 20.34 | 20.24 | 20.31 | 958,282 | -0.31(-1.51%) |
Jan 24, 2006 | 20.58 | 20.62 | 20.45 | 20.62 | 645,327 | +0.04(+0.22%) |
Jan 23, 2006 | 20.62 | 20.66 | 20.51 | 20.57 | 492,557 | +0.23(+1.13%) |
Jan 20, 2006 | 20.69 | 20.75 | 20.31 | 20.34 | 869,155 | -0.18(-0.87%) |
Jan 19, 2006 | 20.30 | 20.57 | 20.25 | 20.52 | 1,742,491 | +0.22(+1.10%) |
Jan 18, 2006 | 20.25 | 20.36 | 20.10 | 20.30 | 959,091 | -0.21(-1.01%) |
Jan 17, 2006 | 20.47 | 20.51 | 20.40 | 20.51 | 959,361 | -0.55(-2.61%) |
Jan 13, 2006 | 21.20 | 21.20 | 20.94 | 21.06 | 676,609 | -0.26(-1.22%) |
Jan 12, 2006 | 21.48 | 21.48 | 21.29 | 21.31 | 1,305,756 | -0.47(-2.14%) |
Jan 11, 2006 | 21.67 | 21.80 | 21.55 | 21.78 | 916,483 | +0.21(+0.96%) |
Jan 10, 2006 | 21.23 | 21.66 | 21.21 | 21.57 | 2,431,910 | -0.90(-3.99%) |
Jan 09, 2006 | 22.25 | 22.52 | 22.24 | 22.47 | 764,522 | +0.28(+1.27%) |
Jan 06, 2006 | 22.15 | 22.22 | 22.07 | 22.19 | 694,677 | +0.10(+0.44%) |
Jan 05, 2006 | 22.03 | 22.13 | 21.98 | 22.09 | 948,439 | +0.07(+0.30%) |
Jan 04, 2006 | 21.84 | 22.07 | 21.79 | 22.03 | 635,484 | +0.25(+1.16%) |