Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.23 | 21.23 | 20.80 | 20.81 | 11,532 | -0.48(-2.26%) |
Mar 30, 2006 | 21.30 | 21.38 | 21.19 | 21.29 | 12,493 | +0.07(+0.31%) |
Mar 29, 2006 | 21.49 | 21.49 | 21.23 | 21.23 | 11,212 | -0.37(-1.73%) |
Mar 28, 2006 | 21.62 | 21.62 | 21.49 | 21.60 | 12,814 | +0.06(+0.29%) |
Mar 27, 2006 | 21.53 | 21.57 | 21.51 | 21.54 | 9,610 | +0.08(+0.37%) |
Mar 24, 2006 | 21.11 | 21.46 | 21.06 | 21.46 | 33,637 | +0.42(+2.01%) |
Mar 23, 2006 | 20.99 | 21.07 | 20.98 | 21.04 | 5,125 | +0.12(+0.58%) |
Mar 22, 2006 | 20.60 | 20.93 | 20.60 | 20.91 | 21,143 | +0.48(+2.37%) |
Mar 21, 2006 | 20.60 | 20.73 | 20.43 | 20.43 | 8,329 | -0.17(-0.83%) |
Mar 20, 2006 | 20.59 | 20.60 | 20.45 | 20.60 | 12,814 | +0.02(+0.08%) |
Mar 17, 2006 | 20.68 | 20.68 | 20.52 | 20.59 | 10,571 | -0.09(-0.45%) |
Mar 16, 2006 | 20.68 | 20.68 | 20.63 | 20.68 | 5,445 | +0.01(+0.06%) |
Mar 15, 2006 | 20.65 | 20.68 | 20.60 | 20.67 | 13,134 | -0.02(-0.12%) |
Mar 14, 2006 | 20.74 | 20.76 | 20.69 | 20.69 | 6,086 | +0.03(+0.14%) |
Mar 13, 2006 | 20.60 | 20.66 | 20.52 | 20.66 | 2,883 | +0.12(+0.61%) |
Mar 10, 2006 | 20.34 | 20.54 | 20.29 | 20.54 | 13,134 | +0.17(+0.84%) |
Mar 09, 2006 | 20.21 | 20.41 | 20.21 | 20.37 | 11,853 | +0.16(+0.79%) |
Mar 08, 2006 | 20.13 | 20.21 | 20.13 | 20.21 | 3,844 | +0.05(+0.26%) |
Mar 07, 2006 | 20.32 | 20.32 | 20.16 | 20.16 | 13,134 | -0.23(-1.12%) |
Mar 06, 2006 | 20.60 | 20.60 | 20.38 | 20.38 | 15,697 | -0.23(-1.14%) |
Mar 03, 2006 | 20.60 | 20.68 | 20.60 | 20.62 | 4,484 | +0.02(+0.08%) |
Mar 02, 2006 | 20.27 | 20.60 | 20.26 | 20.60 | 20,502 | +0.25(+1.23%) |
Mar 01, 2006 | 20.56 | 20.62 | 20.35 | 20.35 | 14,095 | -0.09(-0.46%) |
Feb 28, 2006 | 20.59 | 20.56 | 20.35 | 20.45 | 10,571 | -0.14(-0.68%) |
Feb 27, 2006 | 20.76 | 20.76 | 20.57 | 20.59 | 47,732 | -0.17(-0.83%) |
Feb 24, 2006 | 20.98 | 20.98 | 20.76 | 20.76 | 19,861 | -0.22(-1.06%) |
Feb 23, 2006 | 21.02 | 21.02 | 20.96 | 20.98 | 10,891 | -0.05(-0.25%) |
Feb 22, 2006 | 21.18 | 21.20 | 21.03 | 21.03 | 17,299 | -0.02(-0.10%) |
Feb 21, 2006 | 20.85 | 21.13 | 20.85 | 21.05 | 20,182 | +0.20(+0.97%) |
Feb 17, 2006 | 21.30 | 21.37 | 20.84 | 20.85 | 49,975 | -0.37(-1.76%) |
Feb 16, 2006 | 21.16 | 21.23 | 21.07 | 21.23 | 4,805 | +0.13(+0.62%) |
Feb 15, 2006 | 21.07 | 21.21 | 21.01 | 21.10 | 8,329 | +0.10(+0.49%) |
Feb 14, 2006 | 20.91 | 20.99 | 20.84 | 20.99 | 18,580 | +0.00(+0.00%) |
Feb 13, 2006 | 20.88 | 21.10 | 20.86 | 20.99 | 18,580 | +0.00(+0.01%) |
Feb 10, 2006 | 21.09 | 21.09 | 20.76 | 20.99 | 36,199 | -0.14(-0.68%) |
Feb 09, 2006 | 21.24 | 21.24 | 21.13 | 21.13 | 12,493 | -0.14(-0.65%) |
Feb 08, 2006 | 21.20 | 21.27 | 21.10 | 21.27 | 17,939 | +0.07(+0.35%) |
Feb 07, 2006 | 21.21 | 21.26 | 21.15 | 21.20 | 36,520 | -0.09(-0.44%) |
Feb 06, 2006 | 21.09 | 21.32 | 21.07 | 21.29 | 31,714 | +0.28(+1.34%) |
Feb 03, 2006 | 20.93 | 21.01 | 20.85 | 21.01 | 19,221 | -0.00(-0.01%) |
Feb 02, 2006 | 21.04 | 21.15 | 21.01 | 21.01 | 40,684 | -0.28(-1.33%) |
Feb 01, 2006 | 21.24 | 21.38 | 21.24 | 21.30 | 20,822 | +0.05(+0.25%) |
Jan 31, 2006 | 21.23 | 21.35 | 21.10 | 21.24 | 23,385 | +0.01(+0.04%) |
Jan 30, 2006 | 21.23 | 21.27 | 21.20 | 21.23 | 37,481 | +0.01(+0.03%) |
Jan 27, 2006 | 21.09 | 21.30 | 21.04 | 21.23 | 57,022 | -0.06(-0.28%) |
Jan 26, 2006 | 21.29 | 21.29 | 21.20 | 21.29 | 32,355 | +0.04(+0.19%) |
Jan 25, 2006 | 21.27 | 21.28 | 21.21 | 21.25 | 30,433 | -0.03(-0.13%) |
Jan 24, 2006 | 21.27 | 21.30 | 21.27 | 21.27 | 58,624 | +0.01(+0.04%) |
Jan 23, 2006 | 21.28 | 21.28 | 21.20 | 21.26 | 66,953 | +0.04(+0.21%) |
Jan 20, 2006 | 21.34 | 21.34 | 21.21 | 21.22 | 38,762 | -0.05(-0.23%) |
Jan 19, 2006 | 21.24 | 21.27 | 21.15 | 21.27 | 14,415 | +0.04(+0.21%) |
Jan 18, 2006 | 21.29 | 21.38 | 21.18 | 21.23 | 27,870 | -0.01(-0.04%) |
Jan 17, 2006 | 21.21 | 21.38 | 21.16 | 21.24 | 30,113 | +0.10(+0.49%) |
Jan 13, 2006 | 21.29 | 21.29 | 21.13 | 21.13 | 19,861 | -0.17(-0.80%) |
Jan 12, 2006 | 21.35 | 21.38 | 21.20 | 21.30 | 28,831 | -0.08(-0.37%) |
Jan 11, 2006 | 21.40 | 21.40 | 21.37 | 21.38 | 236,099 | -0.02(-0.07%) |
Jan 10, 2006 | 21.43 | 21.43 | 21.38 | 21.40 | 12,173 | -0.03(-0.15%) |
Jan 09, 2006 | 21.38 | 21.43 | 21.38 | 21.43 | 90,659 | +0.00(+0.00%) |
Jan 06, 2006 | 21.43 | 21.71 | 21.36 | 21.43 | 47,732 | -0.05(-0.22%) |
Jan 05, 2006 | 21.60 | 21.60 | 21.38 | 21.48 | 25,948 | -0.14(-0.65%) |
Jan 04, 2006 | 21.63 | 21.63 | 21.55 | 21.62 | 27,550 | -0.02(-0.07%) |