Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.78 | 21.87 | 21.59 | 21.78 | 50,341 | +0.06(+0.27%) |
Mar 30, 2006 | 21.78 | 21.82 | 21.64 | 21.73 | 17,527 | -0.02(-0.09%) |
Mar 29, 2006 | 21.49 | 22.05 | 21.49 | 21.75 | 37,501 | +0.29(+1.37%) |
Mar 28, 2006 | 21.02 | 21.51 | 20.97 | 21.45 | 67,869 | +0.43(+2.05%) |
Mar 27, 2006 | 20.98 | 21.16 | 20.91 | 21.02 | 28,431 | +0.04(+0.19%) |
Mar 24, 2006 | 20.80 | 21.48 | 20.78 | 20.98 | 34,953 | +0.05(+0.23%) |
Mar 23, 2006 | 20.71 | 20.93 | 20.64 | 20.93 | 44,634 | +0.03(+0.14%) |
Mar 22, 2006 | 20.82 | 20.91 | 20.70 | 20.90 | 38,418 | +0.04(+0.19%) |
Mar 21, 2006 | 21.10 | 21.13 | 20.80 | 20.86 | 30,164 | -0.19(-0.89%) |
Mar 20, 2006 | 20.75 | 21.10 | 20.75 | 21.05 | 60,328 | +0.38(+1.85%) |
Mar 17, 2006 | 20.61 | 20.73 | 20.58 | 20.67 | 8,967 | +0.03(+0.14%) |
Mar 16, 2006 | 20.75 | 20.75 | 20.51 | 20.64 | 20,584 | -0.12(-0.57%) |
Mar 15, 2006 | 20.80 | 20.85 | 20.73 | 20.75 | 35,259 | -0.04(-0.19%) |
Mar 14, 2006 | 20.75 | 20.79 | 20.63 | 20.79 | 36,584 | -0.06(-0.28%) |
Mar 13, 2006 | 20.51 | 20.90 | 20.51 | 20.85 | 48,507 | +0.25(+1.19%) |
Mar 10, 2006 | 20.59 | 20.64 | 20.48 | 20.61 | 31,692 | -0.04(-0.19%) |
Mar 09, 2006 | 20.56 | 20.71 | 20.56 | 20.65 | 15,591 | +0.07(+0.33%) |
Mar 08, 2006 | 20.26 | 20.68 | 20.26 | 20.58 | 46,265 | +0.31(+1.55%) |
Mar 07, 2006 | 20.71 | 20.71 | 20.20 | 20.26 | 20,381 | -0.33(-1.62%) |
Mar 06, 2006 | 20.61 | 20.96 | 20.46 | 20.60 | 45,755 | +0.03(+0.14%) |
Mar 03, 2006 | 20.61 | 20.61 | 20.45 | 20.57 | 28,533 | +0.06(+0.29%) |
Mar 02, 2006 | 21.21 | 21.21 | 20.37 | 20.51 | 28,533 | -0.70(-3.29%) |
Mar 01, 2006 | 21.60 | 21.60 | 20.61 | 21.21 | 76,123 | -0.47(-2.17%) |
Feb 28, 2006 | 22.38 | 22.31 | 21.54 | 21.68 | 25,680 | -0.71(-3.16%) |
Feb 27, 2006 | 22.57 | 22.77 | 22.25 | 22.38 | 25,680 | -0.15(-0.65%) |
Feb 24, 2006 | 22.54 | 22.62 | 22.51 | 22.53 | 73,575 | -0.01(-0.04%) |
Feb 23, 2006 | 22.47 | 22.66 | 22.47 | 22.54 | 19,463 | -0.08(-0.35%) |
Feb 22, 2006 | 22.62 | 22.84 | 22.52 | 22.62 | 88,454 | +0.07(+0.30%) |
Feb 21, 2006 | 22.30 | 22.55 | 22.29 | 22.55 | 54,621 | +0.23(+1.01%) |
Feb 17, 2006 | 22.47 | 22.47 | 22.28 | 22.32 | 20,788 | -0.23(-1.00%) |
Feb 16, 2006 | 22.72 | 22.72 | 22.44 | 22.55 | 13,451 | -0.12(-0.52%) |
Feb 15, 2006 | 22.95 | 22.95 | 22.67 | 22.67 | 4,891 | -0.28(-1.24%) |
Feb 14, 2006 | 22.71 | 22.95 | 22.59 | 22.95 | 6,623 | +0.29(+1.30%) |
Feb 13, 2006 | 22.65 | 22.70 | 22.48 | 22.66 | 9,782 | -0.07(-0.30%) |
Feb 10, 2006 | 22.77 | 22.81 | 22.62 | 22.73 | 48,608 | +0.01(+0.04%) |
Feb 09, 2006 | 22.67 | 22.82 | 22.67 | 22.72 | 12,840 | +0.09(+0.39%) |
Feb 08, 2006 | 22.43 | 22.66 | 22.40 | 22.63 | 13,145 | +0.23(+1.01%) |
Feb 07, 2006 | 22.38 | 22.40 | 22.37 | 22.40 | 6,216 | -0.04(-0.17%) |
Feb 06, 2006 | 22.57 | 22.58 | 22.36 | 22.44 | 7,744 | -0.12(-0.52%) |
Feb 03, 2006 | 22.61 | 22.61 | 22.52 | 22.56 | 5,095 | -0.07(-0.30%) |
Feb 02, 2006 | 22.77 | 22.82 | 22.58 | 22.63 | 13,043 | -0.04(-0.17%) |
Feb 01, 2006 | 22.50 | 22.67 | 22.50 | 22.67 | 23,540 | +0.31(+1.40%) |
Jan 31, 2006 | 22.55 | 22.57 | 22.30 | 22.35 | 7,948 | -0.04(-0.18%) |
Jan 30, 2006 | 22.62 | 22.67 | 22.21 | 22.39 | 9,782 | -0.18(-0.78%) |
Jan 27, 2006 | 21.98 | 22.77 | 21.98 | 22.57 | 23,845 | +0.60(+2.72%) |
Jan 26, 2006 | 21.64 | 22.08 | 21.64 | 21.97 | 31,183 | +0.33(+1.54%) |
Jan 25, 2006 | 21.49 | 21.64 | 21.38 | 21.64 | 20,483 | +0.06(+0.27%) |
Jan 24, 2006 | 21.34 | 21.58 | 21.34 | 21.58 | 4,076 | +0.17(+0.78%) |
Jan 23, 2006 | 21.44 | 21.51 | 21.30 | 21.41 | 11,311 | -0.08(-0.37%) |
Jan 20, 2006 | 21.39 | 21.69 | 21.35 | 21.49 | 17,527 | +0.04(+0.18%) |
Jan 19, 2006 | 21.44 | 21.60 | 21.40 | 21.45 | 19,362 | +0.09(+0.41%) |
Jan 18, 2006 | 21.44 | 21.53 | 21.36 | 21.36 | 6,216 | -0.23(-1.05%) |
Jan 17, 2006 | 21.34 | 21.67 | 21.27 | 21.59 | 18,139 | +0.07(+0.32%) |
Jan 13, 2006 | 21.27 | 21.90 | 21.27 | 21.52 | 33,730 | +0.33(+1.55%) |
Jan 12, 2006 | 21.15 | 21.29 | 21.00 | 21.19 | 179,048 | +0.14(+0.68%) |
Jan 11, 2006 | 21.34 | 21.34 | 20.71 | 21.05 | 23,642 | -0.29(-1.38%) |
Jan 10, 2006 | 21.12 | 21.51 | 21.06 | 21.34 | 30,164 | +0.16(+0.74%) |
Jan 09, 2006 | 21.09 | 21.24 | 21.02 | 21.19 | 28,329 | +0.04(+0.19%) |
Jan 06, 2006 | 21.04 | 21.20 | 21.03 | 21.15 | 70,518 | +0.21(+0.98%) |
Jan 05, 2006 | 20.87 | 20.94 | 20.83 | 20.94 | 49,424 | +0.07(+0.33%) |
Jan 04, 2006 | 21.10 | 21.10 | 20.71 | 20.87 | 39,743 | -0.19(-0.89%) |