Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.85 | 19.89 | 19.69 | 19.79 | 501,888 | -0.25(-1.25%) |
Mar 30, 2006 | 20.14 | 20.22 | 19.96 | 20.04 | 567,534 | +0.01(+0.03%) |
Mar 29, 2006 | 19.79 | 20.06 | 19.79 | 20.04 | 583,364 | +0.22(+1.13%) |
Mar 28, 2006 | 19.86 | 20.01 | 19.76 | 19.81 | 477,213 | +0.12(+0.60%) |
Mar 27, 2006 | 19.52 | 19.75 | 19.42 | 19.70 | 267,239 | +0.09(+0.44%) |
Mar 24, 2006 | 19.46 | 19.73 | 19.46 | 19.61 | 330,091 | +0.11(+0.55%) |
Mar 23, 2006 | 19.40 | 19.54 | 19.38 | 19.50 | 435,777 | +0.24(+1.27%) |
Mar 22, 2006 | 19.12 | 19.49 | 19.12 | 19.26 | 547,980 | +0.12(+0.63%) |
Mar 21, 2006 | 19.12 | 19.41 | 19.10 | 19.14 | 300,295 | -0.06(-0.32%) |
Mar 20, 2006 | 19.46 | 19.61 | 19.19 | 19.20 | 369,665 | -0.36(-1.82%) |
Mar 17, 2006 | 19.79 | 19.82 | 19.54 | 19.56 | 830,584 | -0.20(-1.01%) |
Mar 16, 2006 | 19.46 | 19.83 | 19.38 | 19.76 | 449,744 | +0.28(+1.44%) |
Mar 15, 2006 | 19.31 | 19.49 | 19.24 | 19.47 | 208,577 | +0.10(+0.51%) |
Mar 14, 2006 | 19.06 | 19.40 | 18.93 | 19.38 | 827,790 | +0.34(+1.81%) |
Mar 13, 2006 | 18.67 | 19.06 | 18.67 | 19.03 | 1,054,059 | +0.37(+1.97%) |
Mar 10, 2006 | 18.54 | 18.79 | 18.43 | 18.67 | 430,655 | +0.07(+0.39%) |
Mar 09, 2006 | 18.91 | 19.01 | 18.59 | 18.59 | 408,773 | -0.23(-1.20%) |
Mar 08, 2006 | 18.65 | 18.97 | 18.49 | 18.82 | 1,552,223 | +0.02(+0.11%) |
Mar 07, 2006 | 19.00 | 19.01 | 18.69 | 18.80 | 824,997 | -0.31(-1.64%) |
Mar 06, 2006 | 19.61 | 19.61 | 19.10 | 19.11 | 902,282 | -0.53(-2.71%) |
Mar 03, 2006 | 19.62 | 19.82 | 19.55 | 19.64 | 201,593 | -0.01(-0.03%) |
Mar 02, 2006 | 19.38 | 19.70 | 19.38 | 19.65 | 428,328 | +0.29(+1.49%) |
Mar 01, 2006 | 19.20 | 19.39 | 19.17 | 19.36 | 1,260,774 | +0.27(+1.39%) |
Feb 28, 2006 | 19.24 | 19.14 | 18.93 | 19.09 | 399,928 | -0.14(-0.74%) |
Feb 27, 2006 | 19.49 | 19.51 | 19.23 | 19.24 | 1,099,685 | -0.29(-1.47%) |
Feb 24, 2006 | 19.59 | 19.67 | 19.51 | 19.52 | 244,891 | +0.21(+1.11%) |
Feb 23, 2006 | 19.34 | 19.53 | 19.13 | 19.31 | 496,767 | -0.04(-0.20%) |
Feb 22, 2006 | 19.62 | 19.62 | 19.26 | 19.35 | 1,317,108 | -0.31(-1.57%) |
Feb 21, 2006 | 19.71 | 19.79 | 19.54 | 19.66 | 477,213 | +0.35(+1.82%) |
Feb 17, 2006 | 19.37 | 19.40 | 19.20 | 19.31 | 526,564 | +0.13(+0.69%) |
Feb 16, 2006 | 18.94 | 19.17 | 18.94 | 19.17 | 1,456,781 | +0.36(+1.93%) |
Feb 15, 2006 | 18.99 | 19.12 | 18.66 | 18.81 | 777,974 | -0.09(-0.49%) |
Feb 14, 2006 | 18.79 | 19.05 | 18.72 | 18.90 | 792,406 | -0.18(-0.96%) |
Feb 13, 2006 | 19.19 | 19.38 | 18.98 | 19.08 | 2,353,011 | -0.05(-0.28%) |
Feb 10, 2006 | 19.28 | 19.37 | 18.83 | 19.14 | 1,967,981 | -0.05(-0.24%) |
Feb 09, 2006 | 19.78 | 19.93 | 19.16 | 19.18 | 916,249 | -0.46(-2.35%) |
Feb 08, 2006 | 19.65 | 19.71 | 19.27 | 19.64 | 1,086,184 | +0.00(+0.01%) |
Feb 07, 2006 | 20.07 | 20.07 | 19.56 | 19.64 | 796,597 | -0.76(-3.74%) |
Feb 06, 2006 | 20.40 | 20.54 | 20.25 | 20.40 | 1,063,836 | +0.34(+1.67%) |
Feb 03, 2006 | 20.23 | 20.27 | 19.97 | 20.07 | 462,780 | -0.17(-0.82%) |
Feb 02, 2006 | 20.43 | 20.49 | 19.97 | 20.24 | 604,780 | -0.19(-0.93%) |
Feb 01, 2006 | 20.88 | 21.00 | 20.41 | 20.42 | 631,318 | -0.41(-1.98%) |
Jan 31, 2006 | 20.94 | 20.97 | 20.76 | 20.84 | 2,496,873 | -0.13(-0.63%) |
Jan 30, 2006 | 20.83 | 21.08 | 20.78 | 20.97 | 447,882 | +0.48(+2.33%) |
Jan 27, 2006 | 20.43 | 20.57 | 20.33 | 20.49 | 1,678,394 | +0.30(+1.48%) |
Jan 26, 2006 | 20.19 | 20.23 | 19.84 | 20.19 | 715,587 | +0.03(+0.13%) |
Jan 25, 2006 | 20.65 | 20.70 | 19.97 | 20.17 | 2,721,745 | -0.41(-1.97%) |
Jan 24, 2006 | 20.49 | 20.76 | 20.49 | 20.57 | 560,551 | -0.13(-0.61%) |
Jan 23, 2006 | 20.47 | 20.80 | 20.30 | 20.70 | 1,386,944 | +0.26(+1.28%) |
Jan 20, 2006 | 20.65 | 20.86 | 20.33 | 20.44 | 1,635,561 | -0.01(-0.03%) |
Jan 19, 2006 | 20.01 | 20.45 | 19.95 | 20.44 | 690,446 | +0.43(+2.12%) |
Jan 18, 2006 | 20.31 | 20.31 | 19.77 | 20.02 | 2,040,145 | -0.30(-1.47%) |
Jan 17, 2006 | 20.12 | 20.32 | 20.11 | 20.32 | 554,964 | +0.47(+2.36%) |
Jan 13, 2006 | 19.62 | 19.90 | 19.61 | 19.85 | 816,151 | +0.26(+1.32%) |
Jan 12, 2006 | 19.81 | 20.02 | 19.58 | 19.59 | 445,554 | -0.14(-0.69%) |
Jan 11, 2006 | 19.65 | 19.82 | 19.38 | 19.73 | 793,803 | +0.08(+0.38%) |
Jan 10, 2006 | 19.42 | 19.75 | 19.42 | 19.65 | 229,993 | +0.18(+0.93%) |
Jan 09, 2006 | 19.55 | 19.57 | 19.32 | 19.47 | 341,731 | +0.01(+0.05%) |
Jan 06, 2006 | 19.28 | 19.53 | 19.25 | 19.46 | 764,006 | +0.44(+2.30%) |
Jan 05, 2006 | 19.16 | 19.21 | 18.86 | 19.02 | 765,869 | -0.25(-1.31%) |
Jan 04, 2006 | 19.12 | 19.29 | 18.98 | 19.28 | 507,941 | +0.08(+0.44%) |