Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.31 | 23.46 | 23.09 | 23.38 | 375,507 | +0.04(+0.18%) |
Mar 30, 2006 | 23.55 | 23.67 | 23.18 | 23.34 | 270,243 | -0.20(-0.87%) |
Mar 29, 2006 | 23.67 | 23.67 | 23.26 | 23.54 | 233,730 | +0.29(+1.23%) |
Mar 28, 2006 | 23.18 | 23.52 | 23.06 | 23.26 | 317,379 | +0.06(+0.25%) |
Mar 27, 2006 | 23.30 | 23.44 | 23.16 | 23.20 | 276,837 | -0.07(-0.32%) |
Mar 24, 2006 | 23.27 | 23.42 | 23.13 | 23.27 | 235,073 | -0.13(-0.56%) |
Mar 23, 2006 | 23.30 | 23.49 | 23.00 | 23.40 | 453,050 | +0.05(+0.21%) |
Mar 22, 2006 | 22.68 | 23.38 | 22.68 | 23.35 | 639,155 | +0.62(+2.74%) |
Mar 21, 2006 | 23.05 | 23.05 | 22.65 | 22.73 | 664,067 | -0.32(-1.39%) |
Mar 20, 2006 | 23.08 | 23.10 | 22.81 | 23.05 | 510,567 | +0.02(+0.11%) |
Mar 17, 2006 | 23.21 | 23.24 | 22.90 | 23.03 | 587,134 | -0.21(-0.92%) |
Mar 16, 2006 | 22.93 | 23.38 | 22.90 | 23.24 | 757,852 | +0.34(+1.47%) |
Mar 15, 2006 | 22.52 | 22.93 | 22.45 | 22.90 | 889,493 | +0.41(+1.82%) |
Mar 14, 2006 | 22.09 | 22.52 | 22.03 | 22.50 | 791,678 | +0.53(+2.42%) |
Mar 13, 2006 | 21.54 | 21.99 | 21.54 | 21.96 | 704,610 | +0.49(+2.29%) |
Mar 10, 2006 | 21.37 | 21.47 | 21.29 | 21.47 | 363,906 | +0.06(+0.27%) |
Mar 09, 2006 | 21.19 | 21.47 | 21.11 | 21.41 | 347,786 | +0.20(+0.97%) |
Mar 08, 2006 | 20.81 | 21.28 | 20.81 | 21.21 | 461,232 | +0.31(+1.49%) |
Mar 07, 2006 | 21.48 | 21.48 | 20.85 | 20.90 | 506,781 | -0.66(-3.04%) |
Mar 06, 2006 | 21.54 | 21.60 | 21.41 | 21.55 | 302,481 | +0.02(+0.08%) |
Mar 03, 2006 | 21.54 | 21.63 | 21.33 | 21.54 | 695,817 | -0.15(-0.68%) |
Mar 02, 2006 | 21.37 | 21.68 | 21.28 | 21.68 | 576,998 | +0.20(+0.91%) |
Mar 01, 2006 | 20.93 | 21.53 | 20.89 | 21.49 | 818,544 | +0.61(+2.90%) |
Feb 28, 2006 | 21.21 | 21.18 | 20.84 | 20.88 | 356,456 | -0.33(-1.54%) |
Feb 27, 2006 | 20.96 | 21.34 | 20.92 | 21.21 | 391,260 | +0.16(+0.78%) |
Feb 24, 2006 | 21.20 | 21.22 | 20.94 | 21.05 | 503,729 | -0.08(-0.39%) |
Feb 23, 2006 | 21.33 | 21.54 | 21.11 | 21.13 | 392,481 | -0.16(-0.73%) |
Feb 22, 2006 | 21.29 | 21.41 | 21.07 | 21.28 | 324,096 | -0.01(-0.04%) |
Feb 21, 2006 | 21.57 | 21.58 | 21.21 | 21.29 | 613,145 | -0.24(-1.10%) |
Feb 17, 2006 | 21.55 | 21.58 | 20.79 | 21.53 | 460,988 | -0.02(-0.11%) |
Feb 16, 2006 | 21.62 | 21.62 | 21.45 | 21.55 | 297,230 | -0.02(-0.11%) |
Feb 15, 2006 | 21.53 | 21.65 | 21.39 | 21.58 | 480,282 | +0.05(+0.23%) |
Feb 14, 2006 | 21.53 | 21.62 | 21.47 | 21.53 | 519,237 | +0.11(+0.54%) |
Feb 13, 2006 | 21.12 | 21.50 | 21.13 | 21.41 | 615,343 | +0.32(+1.51%) |
Feb 10, 2006 | 21.11 | 21.21 | 21.00 | 21.09 | 360,242 | -0.07(-0.35%) |
Feb 09, 2006 | 21.05 | 21.27 | 21.02 | 21.17 | 406,280 | +0.17(+0.82%) |
Feb 08, 2006 | 21.14 | 21.14 | 20.92 | 21.00 | 264,869 | -0.15(-0.70%) |
Feb 07, 2006 | 21.05 | 21.25 | 21.03 | 21.14 | 492,860 | +0.10(+0.47%) |
Feb 06, 2006 | 20.87 | 21.20 | 20.81 | 21.05 | 533,891 | +0.15(+0.71%) |
Feb 03, 2006 | 20.81 | 21.13 | 20.71 | 20.90 | 383,688 | +0.14(+0.67%) |
Feb 02, 2006 | 20.68 | 20.88 | 20.63 | 20.76 | 455,859 | +0.02(+0.08%) |
Feb 01, 2006 | 20.35 | 20.84 | 20.34 | 20.74 | 481,626 | +0.34(+1.69%) |
Jan 31, 2006 | 20.47 | 20.51 | 20.19 | 20.40 | 208,574 | -0.07(-0.36%) |
Jan 30, 2006 | 20.75 | 20.75 | 20.32 | 20.47 | 402,616 | -0.28(-1.34%) |
Jan 27, 2006 | 20.76 | 20.92 | 20.56 | 20.75 | 730,010 | +0.11(+0.52%) |
Jan 26, 2006 | 20.46 | 20.84 | 20.27 | 20.64 | 469,536 | +0.19(+0.92%) |
Jan 25, 2006 | 20.10 | 20.46 | 20.09 | 20.46 | 498,355 | +0.39(+1.96%) |
Jan 24, 2006 | 19.77 | 20.06 | 19.77 | 20.06 | 602,887 | +0.29(+1.45%) |
Jan 23, 2006 | 19.69 | 19.93 | 19.65 | 19.78 | 402,128 | +0.06(+0.29%) |
Jan 20, 2006 | 20.02 | 20.06 | 19.65 | 19.72 | 463,308 | -0.25(-1.27%) |
Jan 19, 2006 | 19.71 | 20.10 | 19.69 | 19.97 | 396,144 | +0.25(+1.29%) |
Jan 18, 2006 | 19.43 | 19.75 | 19.41 | 19.72 | 618,518 | +0.02(+0.12%) |
Jan 17, 2006 | 19.69 | 19.78 | 19.65 | 19.69 | 369,157 | -0.06(-0.29%) |
Jan 13, 2006 | 19.66 | 19.78 | 19.66 | 19.75 | 493,104 | +0.06(+0.29%) |
Jan 12, 2006 | 19.75 | 19.83 | 19.57 | 19.69 | 771,285 | -0.17(-0.87%) |
Jan 11, 2006 | 20.88 | 20.88 | 19.38 | 19.87 | 1,811,470 | -1.06(-5.05%) |
Jan 10, 2006 | 20.83 | 21.03 | 20.77 | 20.92 | 359,509 | +0.00(+0.00%) |
Jan 09, 2006 | 20.94 | 21.01 | 20.66 | 20.92 | 619,250 | +0.29(+1.39%) |
Jan 06, 2006 | 20.55 | 20.87 | 20.51 | 20.64 | 643,185 | +0.22(+1.08%) |
Jan 05, 2006 | 20.39 | 20.52 | 20.33 | 20.41 | 340,581 | +0.06(+0.28%) |
Jan 04, 2006 | 20.23 | 20.43 | 20.23 | 20.36 | 359,265 | +0.06(+0.28%) |