Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.54 | 21.55 | 21.36 | 21.43 | 289,086 | +0.03(+0.13%) |
Mar 30, 2006 | 21.43 | 21.61 | 21.30 | 21.41 | 397,376 | +0.15(+0.72%) |
Mar 29, 2006 | 21.00 | 21.30 | 20.94 | 21.25 | 263,348 | +0.25(+1.20%) |
Mar 28, 2006 | 21.23 | 21.23 | 20.92 | 21.00 | 322,044 | -0.24(-1.14%) |
Mar 27, 2006 | 21.25 | 21.25 | 21.16 | 21.24 | 362,221 | +0.10(+0.47%) |
Mar 24, 2006 | 21.13 | 21.22 | 21.05 | 21.14 | 405,223 | +0.14(+0.65%) |
Mar 23, 2006 | 21.21 | 21.27 | 21.00 | 21.01 | 379,799 | -0.14(-0.65%) |
Mar 22, 2006 | 21.04 | 21.16 | 20.95 | 21.14 | 482,125 | +0.10(+0.47%) |
Mar 21, 2006 | 21.39 | 21.40 | 21.03 | 21.05 | 485,578 | -0.41(-1.92%) |
Mar 20, 2006 | 21.49 | 21.53 | 21.39 | 21.46 | 322,986 | +0.05(+0.24%) |
Mar 17, 2006 | 21.43 | 21.43 | 21.33 | 21.41 | 405,223 | +0.08(+0.39%) |
Mar 16, 2006 | 21.45 | 21.45 | 21.27 | 21.32 | 323,928 | -0.12(-0.56%) |
Mar 15, 2006 | 21.25 | 21.48 | 21.17 | 21.44 | 554,004 | +0.20(+0.96%) |
Mar 14, 2006 | 20.89 | 21.24 | 20.72 | 21.24 | 367,871 | +0.53(+2.55%) |
Mar 13, 2006 | 20.95 | 20.99 | 20.69 | 20.71 | 438,181 | +0.00(+0.02%) |
Mar 10, 2006 | 20.50 | 20.78 | 20.44 | 20.71 | 527,010 | +0.35(+1.74%) |
Mar 09, 2006 | 20.57 | 20.75 | 20.32 | 20.35 | 424,998 | -0.09(-0.42%) |
Mar 08, 2006 | 20.28 | 20.46 | 19.92 | 20.44 | 618,978 | +0.16(+0.79%) |
Mar 07, 2006 | 20.92 | 20.92 | 20.15 | 20.28 | 800,717 | -0.79(-3.75%) |
Mar 06, 2006 | 21.51 | 21.51 | 21.03 | 21.07 | 492,483 | -0.26(-1.24%) |
Mar 03, 2006 | 21.53 | 21.53 | 21.28 | 21.34 | 665,433 | -0.36(-1.64%) |
Mar 02, 2006 | 21.73 | 21.74 | 21.59 | 21.69 | 443,831 | +0.07(+0.31%) |
Mar 01, 2006 | 21.46 | 21.63 | 21.39 | 21.63 | 554,004 | +0.44(+2.07%) |
Feb 28, 2006 | 21.57 | 21.43 | 21.12 | 21.19 | 731,662 | -0.39(-1.80%) |
Feb 27, 2006 | 21.64 | 21.66 | 21.57 | 21.57 | 497,191 | +0.12(+0.56%) |
Feb 24, 2006 | 21.43 | 21.49 | 21.38 | 21.45 | 484,636 | +0.06(+0.28%) |
Feb 23, 2006 | 21.39 | 21.50 | 21.27 | 21.39 | 276,217 | +0.02(+0.10%) |
Feb 22, 2006 | 21.28 | 21.43 | 21.22 | 21.37 | 433,787 | +0.14(+0.65%) |
Feb 21, 2006 | 21.45 | 21.50 | 21.19 | 21.23 | 537,682 | -0.12(-0.58%) |
Feb 17, 2006 | 21.35 | 21.42 | 21.27 | 21.36 | 579,115 | +0.04(+0.21%) |
Feb 16, 2006 | 21.04 | 21.34 | 20.96 | 21.31 | 646,914 | +0.37(+1.75%) |
Feb 15, 2006 | 20.86 | 20.97 | 20.74 | 20.95 | 357,827 | -0.03(-0.15%) |
Feb 14, 2006 | 20.69 | 21.04 | 20.64 | 20.98 | 358,769 | +0.42(+2.03%) |
Feb 13, 2006 | 20.87 | 20.87 | 20.52 | 20.56 | 620,234 | -0.47(-2.23%) |
Feb 10, 2006 | 21.18 | 21.21 | 20.52 | 21.03 | 505,352 | +0.03(+0.14%) |
Feb 09, 2006 | 21.03 | 21.26 | 20.99 | 21.00 | 341,819 | +0.01(+0.03%) |
Feb 08, 2006 | 20.84 | 21.00 | 20.78 | 21.00 | 605,795 | +0.02(+0.11%) |
Feb 07, 2006 | 21.25 | 21.30 | 20.92 | 20.97 | 596,065 | -0.44(-2.04%) |
Feb 06, 2006 | 21.24 | 21.42 | 21.24 | 21.41 | 542,391 | +0.45(+2.14%) |
Feb 03, 2006 | 21.05 | 21.15 | 20.79 | 20.96 | 678,302 | -0.23(-1.07%) |
Feb 02, 2006 | 21.53 | 21.56 | 21.15 | 21.19 | 683,638 | -0.54(-2.46%) |
Feb 01, 2006 | 21.66 | 21.74 | 21.59 | 21.72 | 600,145 | +0.07(+0.32%) |
Jan 31, 2006 | 21.58 | 21.66 | 21.44 | 21.65 | 525,441 | +0.12(+0.58%) |
Jan 30, 2006 | 21.47 | 21.55 | 21.35 | 21.53 | 754,890 | -0.04(-0.18%) |
Jan 27, 2006 | 21.38 | 21.64 | 21.38 | 21.57 | 921,562 | +0.41(+1.96%) |
Jan 26, 2006 | 20.97 | 21.15 | 20.78 | 21.15 | 2,322,111 | +0.32(+1.53%) |
Jan 25, 2006 | 21.08 | 21.09 | 20.80 | 20.83 | 1,345,619 | +0.01(+0.05%) |
Jan 24, 2006 | 20.85 | 20.98 | 20.74 | 20.82 | 688,660 | +0.28(+1.38%) |
Jan 23, 2006 | 20.49 | 20.55 | 20.42 | 20.54 | 616,781 | +0.32(+1.61%) |
Jan 20, 2006 | 20.78 | 20.79 | 20.21 | 20.21 | 592,612 | -0.55(-2.65%) |
Jan 19, 2006 | 20.52 | 20.79 | 20.51 | 20.77 | 801,345 | +0.57(+2.81%) |
Jan 18, 2006 | 19.90 | 20.23 | 19.88 | 20.20 | 626,825 | -0.11(-0.52%) |
Jan 17, 2006 | 20.71 | 20.79 | 20.24 | 20.30 | 1,119,937 | -0.39(-1.91%) |
Jan 13, 2006 | 20.73 | 20.80 | 20.64 | 20.70 | 2,307,673 | +0.03(+0.14%) |
Jan 12, 2006 | 20.87 | 20.87 | 20.56 | 20.67 | 961,111 | -0.12(-0.58%) |
Jan 11, 2006 | 20.74 | 20.87 | 20.61 | 20.79 | 1,323,333 | +0.15(+0.71%) |
Jan 10, 2006 | 20.57 | 20.65 | 20.49 | 20.64 | 618,037 | -0.18(-0.89%) |
Jan 09, 2006 | 20.84 | 20.87 | 20.75 | 20.83 | 1,097,965 | +0.18(+0.86%) |
Jan 06, 2006 | 20.64 | 20.72 | 20.53 | 20.65 | 890,488 | +0.33(+1.63%) |
Jan 05, 2006 | 20.37 | 20.37 | 20.23 | 20.32 | 868,830 | +0.02(+0.09%) |
Jan 04, 2006 | 20.18 | 20.32 | 20.18 | 20.30 | 719,107 | +0.26(+1.30%) |