Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.45 | 22.53 | 22.07 | 22.07 | 296,660 | -0.34(-1.52%) |
Mar 30, 2006 | 22.47 | 22.50 | 22.23 | 22.41 | 250,319 | +0.02(+0.07%) |
Mar 29, 2006 | 22.19 | 22.49 | 22.10 | 22.40 | 230,820 | +0.27(+1.21%) |
Mar 28, 2006 | 21.99 | 22.32 | 21.92 | 22.13 | 245,127 | +0.14(+0.65%) |
Mar 27, 2006 | 22.04 | 22.19 | 21.89 | 21.99 | 168,398 | -0.11(-0.50%) |
Mar 24, 2006 | 22.09 | 22.15 | 21.89 | 22.10 | 316,918 | +0.01(+0.04%) |
Mar 23, 2006 | 22.02 | 22.09 | 21.59 | 22.09 | 158,775 | -0.02(-0.07%) |
Mar 22, 2006 | 22.04 | 22.11 | 21.92 | 22.11 | 231,579 | -0.03(-0.14%) |
Mar 21, 2006 | 22.38 | 22.42 | 22.00 | 22.14 | 299,699 | -0.29(-1.30%) |
Mar 20, 2006 | 22.35 | 22.51 | 22.18 | 22.43 | 267,538 | +0.13(+0.57%) |
Mar 17, 2006 | 22.26 | 22.36 | 22.08 | 22.30 | 435,304 | +0.19(+0.86%) |
Mar 16, 2006 | 21.94 | 22.27 | 21.92 | 22.11 | 192,835 | +0.24(+1.08%) |
Mar 15, 2006 | 22.19 | 22.22 | 21.67 | 21.88 | 151,558 | -0.32(-1.42%) |
Mar 14, 2006 | 21.75 | 22.23 | 21.59 | 22.19 | 167,385 | +0.45(+2.07%) |
Mar 13, 2006 | 21.92 | 21.99 | 21.60 | 21.74 | 192,202 | -0.06(-0.29%) |
Mar 10, 2006 | 21.13 | 21.82 | 21.02 | 21.81 | 193,215 | +0.67(+3.18%) |
Mar 09, 2006 | 21.32 | 21.93 | 21.05 | 21.13 | 360,221 | -0.79(-3.60%) |
Mar 08, 2006 | 21.92 | 22.19 | 21.70 | 21.92 | 179,667 | -0.02(-0.07%) |
Mar 07, 2006 | 22.30 | 22.34 | 21.93 | 21.94 | 127,755 | -0.31(-1.38%) |
Mar 06, 2006 | 22.58 | 22.58 | 21.99 | 22.25 | 123,956 | -0.32(-1.40%) |
Mar 03, 2006 | 22.71 | 22.88 | 22.44 | 22.56 | 174,223 | -0.17(-0.76%) |
Mar 02, 2006 | 22.75 | 22.86 | 22.52 | 22.74 | 142,442 | +0.02(+0.07%) |
Mar 01, 2006 | 22.52 | 22.72 | 22.23 | 22.72 | 119,398 | +0.20(+0.88%) |
Feb 28, 2006 | 22.86 | 22.90 | 22.37 | 22.52 | 148,013 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,202 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,282 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,421 | -0.18(-0.82%) |
Feb 22, 2006 | 21.43 | 22.12 | 21.43 | 22.11 | 161,561 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,050 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,207 | +0.17(+0.82%) |
Feb 16, 2006 | 21.28 | 21.43 | 21.12 | 21.27 | 108,889 | +0.06(+0.30%) |
Feb 15, 2006 | 21.02 | 21.26 | 20.97 | 21.21 | 94,455 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,729 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.83 | 101,545 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,419 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.98 | 122,057 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,228 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,625 | -0.27(-1.26%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,550 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,298 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,851 | -0.44(-2.03%) |
Feb 01, 2006 | 21.76 | 21.91 | 21.55 | 21.80 | 156,370 | -0.04(-0.18%) |
Jan 31, 2006 | 21.77 | 22.01 | 21.61 | 21.84 | 156,750 | -0.01(-0.04%) |
Jan 30, 2006 | 22.25 | 22.30 | 21.78 | 21.85 | 121,171 | -0.44(-1.98%) |
Jan 27, 2006 | 22.08 | 22.57 | 22.14 | 22.29 | 143,582 | +0.21(+0.93%) |
Jan 26, 2006 | 21.91 | 22.08 | 21.66 | 22.08 | 148,266 | +0.28(+1.30%) |
Jan 25, 2006 | 21.98 | 21.99 | 21.51 | 21.80 | 152,698 | -0.21(-0.97%) |
Jan 24, 2006 | 21.80 | 22.07 | 21.69 | 22.01 | 95,721 | +0.28(+1.31%) |
Jan 23, 2006 | 21.63 | 21.79 | 21.50 | 21.73 | 129,654 | +0.19(+0.88%) |
Jan 20, 2006 | 21.94 | 21.96 | 21.41 | 21.54 | 125,729 | -0.24(-1.12%) |
Jan 19, 2006 | 21.77 | 21.92 | 21.61 | 21.78 | 111,674 | +0.05(+0.22%) |
Jan 18, 2006 | 21.40 | 21.74 | 21.36 | 21.74 | 164,220 | +0.32(+1.51%) |
Jan 17, 2006 | 21.32 | 21.47 | 21.18 | 21.41 | 169,791 | +0.14(+0.67%) |
Jan 13, 2006 | 21.25 | 21.42 | 21.15 | 21.27 | 141,049 | +0.02(+0.11%) |
Jan 12, 2006 | 21.18 | 21.26 | 21.10 | 21.25 | 126,489 | +0.02(+0.11%) |
Jan 11, 2006 | 21.32 | 21.49 | 20.97 | 21.22 | 220,057 | -0.15(-0.70%) |
Jan 10, 2006 | 21.32 | 21.47 | 21.19 | 21.37 | 120,411 | +0.06(+0.26%) |
Jan 09, 2006 | 21.40 | 21.52 | 21.27 | 21.32 | 115,600 | -0.08(-0.37%) |
Jan 06, 2006 | 21.38 | 21.42 | 21.15 | 21.40 | 101,925 | +0.12(+0.56%) |
Jan 05, 2006 | 21.36 | 21.36 | 21.12 | 21.28 | 117,119 | +0.02(+0.11%) |
Jan 04, 2006 | 21.40 | 21.51 | 21.13 | 21.25 | 177,135 | -0.02(-0.11%) |