Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.06 | 20.10 | 19.93 | 20.02 | 1,376,359 | -0.06(-0.30%) |
Mar 30, 2006 | 20.13 | 20.14 | 19.95 | 20.08 | 1,897,232 | -0.06(-0.30%) |
Mar 29, 2006 | 19.70 | 20.22 | 19.30 | 20.14 | 5,028,128 | +0.42(+2.13%) |
Mar 28, 2006 | 20.01 | 20.05 | 19.46 | 19.72 | 3,624,362 | -0.35(-1.74%) |
Mar 27, 2006 | 20.00 | 20.18 | 19.75 | 20.07 | 3,242,437 | +0.07(+0.35%) |
Mar 24, 2006 | 20.20 | 20.87 | 19.85 | 20.00 | 8,679,321 | -1.02(-4.85%) |
Mar 23, 2006 | 21.07 | 21.16 | 20.92 | 21.02 | 794,400 | -0.13(-0.61%) |
Mar 22, 2006 | 21.20 | 21.40 | 21.00 | 21.15 | 1,153,000 | -0.08(-0.38%) |
Mar 21, 2006 | 21.33 | 21.55 | 21.13 | 21.23 | 1,276,441 | -0.27(-1.26%) |
Mar 20, 2006 | 21.50 | 21.54 | 21.29 | 21.50 | 915,445 | -0.04(-0.19%) |
Mar 17, 2006 | 21.42 | 21.65 | 21.35 | 21.54 | 1,570,326 | +0.12(+0.56%) |
Mar 16, 2006 | 21.00 | 21.53 | 21.00 | 21.42 | 1,394,675 | +0.06(+0.28%) |
Mar 15, 2006 | 21.40 | 21.50 | 21.20 | 21.36 | 1,323,196 | +0.00(+0.00%) |
Mar 14, 2006 | 21.00 | 21.41 | 20.86 | 21.36 | 1,814,151 | +0.32(+1.52%) |
Mar 13, 2006 | 21.35 | 21.35 | 20.94 | 21.04 | 1,347,861 | -0.08(-0.38%) |
Mar 10, 2006 | 20.88 | 21.71 | 20.85 | 21.12 | 2,283,064 | +0.16(+0.76%) |
Mar 09, 2006 | 20.85 | 21.06 | 20.71 | 20.96 | 2,072,497 | +0.10(+0.48%) |
Mar 08, 2006 | 20.75 | 20.93 | 20.65 | 20.86 | 985,552 | +0.00(+0.00%) |
Mar 07, 2006 | 20.82 | 20.94 | 20.61 | 20.86 | 1,321,830 | -0.06(-0.29%) |
Mar 06, 2006 | 21.15 | 21.26 | 20.73 | 20.92 | 1,157,497 | -0.19(-0.90%) |
Mar 03, 2006 | 20.91 | 21.45 | 20.86 | 21.11 | 1,572,465 | +0.01(+0.05%) |
Mar 02, 2006 | 21.19 | 21.23 | 20.90 | 21.10 | 2,558,481 | -0.24(-1.12%) |
Mar 01, 2006 | 21.27 | 21.53 | 21.06 | 21.34 | 3,117,861 | +0.08(+0.38%) |
Feb 28, 2006 | 22.08 | 22.08 | 21.09 | 21.26 | 2,500,161 | -0.82(-3.71%) |
Feb 27, 2006 | 21.75 | 22.24 | 21.70 | 22.08 | 2,517,277 | +0.33(+1.52%) |
Feb 24, 2006 | 21.54 | 21.76 | 21.40 | 21.75 | 1,940,292 | +0.34(+1.59%) |
Feb 23, 2006 | 21.04 | 21.67 | 21.04 | 21.41 | 2,270,112 | +0.29(+1.37%) |
Feb 22, 2006 | 20.66 | 21.29 | 20.50 | 21.12 | 3,154,128 | +0.46(+2.23%) |
Feb 21, 2006 | 20.90 | 20.99 | 20.44 | 20.66 | 2,201,667 | -0.26(-1.24%) |
Feb 17, 2006 | 21.02 | 21.05 | 20.89 | 20.92 | 1,547,915 | -0.09(-0.43%) |
Feb 16, 2006 | 21.10 | 21.15 | 20.79 | 21.01 | 1,712,200 | -0.09(-0.43%) |
Feb 15, 2006 | 21.30 | 21.45 | 20.75 | 21.10 | 3,701,240 | -0.29(-1.36%) |
Feb 14, 2006 | 21.58 | 21.60 | 21.21 | 21.39 | 1,928,182 | -0.21(-0.97%) |
Feb 13, 2006 | 21.47 | 21.71 | 21.47 | 21.60 | 1,603,991 | +0.02(+0.09%) |
Feb 10, 2006 | 21.52 | 21.69 | 21.38 | 21.58 | 1,408,533 | +0.05(+0.23%) |
Feb 09, 2006 | 21.42 | 21.71 | 21.32 | 21.53 | 2,163,679 | +0.22(+1.03%) |
Feb 08, 2006 | 21.10 | 21.50 | 20.70 | 21.31 | 2,416,012 | +0.20(+0.95%) |
Feb 07, 2006 | 21.05 | 21.20 | 20.94 | 21.11 | 1,659,129 | -0.03(-0.14%) |
Feb 06, 2006 | 20.77 | 21.34 | 20.64 | 21.14 | 1,847,546 | +0.22(+1.05%) |
Feb 03, 2006 | 20.95 | 21.18 | 20.67 | 20.92 | 2,595,329 | -0.20(-0.95%) |
Feb 02, 2006 | 21.16 | 21.35 | 20.97 | 21.12 | 1,885,924 | -0.23(-1.08%) |
Feb 01, 2006 | 21.32 | 21.65 | 21.05 | 21.35 | 4,849,190 | -0.21(-0.97%) |
Jan 31, 2006 | 21.59 | 21.75 | 21.32 | 21.56 | 5,805,579 | +0.05(+0.23%) |
Jan 30, 2006 | 21.96 | 22.13 | 21.31 | 21.51 | 5,438,418 | -0.93(-4.14%) |
Jan 27, 2006 | 21.55 | 22.47 | 21.59 | 22.44 | 3,781,758 | +0.89(+4.13%) |
Jan 26, 2006 | 21.09 | 21.94 | 21.01 | 21.55 | 2,833,204 | +0.57(+2.72%) |
Jan 25, 2006 | 21.25 | 21.32 | 20.93 | 20.98 | 1,782,697 | -0.25(-1.18%) |
Jan 24, 2006 | 21.44 | 21.58 | 21.08 | 21.23 | 1,800,623 | -0.25(-1.16%) |
Jan 23, 2006 | 21.19 | 21.65 | 21.04 | 21.48 | 2,484,626 | +0.25(+1.18%) |
Jan 20, 2006 | 21.78 | 21.88 | 21.10 | 21.23 | 2,223,512 | -0.66(-3.02%) |
Jan 19, 2006 | 21.62 | 21.97 | 21.60 | 21.89 | 1,178,259 | +0.34(+1.58%) |
Jan 18, 2006 | 21.57 | 21.76 | 21.34 | 21.55 | 1,427,670 | -0.16(-0.74%) |
Jan 17, 2006 | 21.74 | 21.75 | 21.50 | 21.71 | 1,932,516 | -0.25(-1.14%) |
Jan 13, 2006 | 21.89 | 22.07 | 21.69 | 21.96 | 1,213,435 | +0.01(+0.05%) |
Jan 12, 2006 | 21.65 | 22.37 | 21.50 | 21.95 | 2,670,100 | +0.26(+1.20%) |
Jan 11, 2006 | 21.60 | 21.82 | 21.37 | 21.69 | 1,036,051 | +0.09(+0.42%) |
Jan 10, 2006 | 21.75 | 21.79 | 21.45 | 21.60 | 913,840 | -0.25(-1.14%) |
Jan 09, 2006 | 22.01 | 22.15 | 21.56 | 21.85 | 1,430,432 | -0.27(-1.22%) |
Jan 06, 2006 | 21.32 | 22.27 | 21.30 | 22.12 | 5,101,877 | +1.07(+5.08%) |
Jan 05, 2006 | 21.19 | 21.63 | 20.89 | 21.05 | 2,694,494 | -0.23(-1.08%) |
Jan 04, 2006 | 21.04 | 21.47 | 20.95 | 21.28 | 5,128,985 | +0.86(+4.21%) |