Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.30 | 21.03 | 20.36 | 20.76 | 2,809,948 | -0.54(-2.51%) |
Mar 30, 2006 | 21.02 | 21.64 | 21.02 | 21.30 | 2,912,849 | +0.31(+1.46%) |
Mar 29, 2006 | 20.24 | 21.02 | 20.24 | 20.99 | 2,815,328 | +0.72(+3.53%) |
Mar 28, 2006 | 19.92 | 20.33 | 19.91 | 20.27 | 2,235,247 | +0.48(+2.45%) |
Mar 27, 2006 | 19.80 | 19.92 | 19.52 | 19.79 | 1,254,657 | -0.01(-0.08%) |
Mar 24, 2006 | 19.51 | 19.90 | 19.47 | 19.80 | 1,683,077 | +0.32(+1.62%) |
Mar 23, 2006 | 19.25 | 19.63 | 19.25 | 19.49 | 2,037,178 | +0.36(+1.87%) |
Mar 22, 2006 | 19.03 | 19.55 | 18.88 | 19.13 | 2,632,729 | +0.10(+0.53%) |
Mar 21, 2006 | 18.99 | 19.50 | 18.84 | 19.03 | 2,683,171 | -0.08(-0.44%) |
Mar 20, 2006 | 19.61 | 20.02 | 19.08 | 19.12 | 2,803,222 | -0.68(-3.43%) |
Mar 17, 2006 | 20.06 | 20.10 | 19.75 | 19.79 | 2,301,494 | -0.27(-1.33%) |
Mar 16, 2006 | 19.64 | 20.18 | 19.61 | 20.06 | 3,090,405 | +0.36(+1.81%) |
Mar 15, 2006 | 19.12 | 19.76 | 19.04 | 19.70 | 4,334,638 | +0.44(+2.28%) |
Mar 14, 2006 | 18.63 | 19.32 | 18.48 | 19.26 | 2,759,506 | +0.68(+3.66%) |
Mar 13, 2006 | 18.32 | 18.76 | 18.30 | 18.58 | 2,078,205 | +0.45(+2.51%) |
Mar 10, 2006 | 17.93 | 18.54 | 17.68 | 18.13 | 2,885,611 | +0.04(+0.20%) |
Mar 09, 2006 | 18.53 | 18.62 | 17.92 | 18.09 | 4,711,607 | -0.33(-1.79%) |
Mar 08, 2006 | 18.29 | 18.76 | 18.09 | 18.42 | 4,980,966 | -0.30(-1.59%) |
Mar 07, 2006 | 19.03 | 19.10 | 18.52 | 18.72 | 2,738,993 | -0.38(-2.01%) |
Mar 06, 2006 | 19.94 | 19.95 | 19.07 | 19.10 | 2,830,125 | -1.10(-5.46%) |
Mar 03, 2006 | 20.11 | 20.48 | 20.04 | 20.21 | 1,779,252 | +0.02(+0.12%) |
Mar 02, 2006 | 19.84 | 20.22 | 19.62 | 20.18 | 2,860,390 | +0.40(+2.03%) |
Mar 01, 2006 | 19.66 | 19.99 | 19.63 | 19.78 | 1,935,286 | +0.22(+1.14%) |
Feb 28, 2006 | 19.72 | 19.76 | 19.33 | 19.56 | 2,724,197 | -0.17(-0.84%) |
Feb 27, 2006 | 20.14 | 20.17 | 19.66 | 19.72 | 2,314,273 | -0.56(-2.76%) |
Feb 24, 2006 | 20.25 | 20.51 | 20.16 | 20.28 | 2,167,319 | +0.28(+1.38%) |
Feb 23, 2006 | 19.77 | 20.28 | 19.64 | 20.01 | 2,917,894 | +0.23(+1.17%) |
Feb 22, 2006 | 20.01 | 20.03 | 19.59 | 19.78 | 2,109,479 | -0.35(-1.73%) |
Feb 21, 2006 | 19.61 | 20.21 | 19.61 | 20.12 | 3,052,742 | +0.81(+4.20%) |
Feb 17, 2006 | 19.80 | 19.80 | 19.12 | 19.31 | 3,730,680 | -0.30(-1.53%) |
Feb 16, 2006 | 19.67 | 19.75 | 19.39 | 19.61 | 3,544,718 | +0.36(+1.85%) |
Feb 15, 2006 | 20.11 | 20.25 | 19.05 | 19.25 | 4,440,566 | -0.78(-3.87%) |
Feb 14, 2006 | 19.92 | 20.23 | 19.73 | 20.03 | 3,274,686 | -0.49(-2.38%) |
Feb 13, 2006 | 21.20 | 21.33 | 20.33 | 20.52 | 2,988,512 | -0.79(-3.70%) |
Feb 10, 2006 | 21.36 | 21.45 | 20.66 | 21.31 | 3,214,492 | -0.06(-0.28%) |
Feb 09, 2006 | 22.03 | 22.20 | 21.27 | 21.37 | 2,495,863 | -0.52(-2.36%) |
Feb 08, 2006 | 22.45 | 22.45 | 21.68 | 21.88 | 4,723,040 | -0.16(-0.73%) |
Feb 07, 2006 | 22.99 | 23.03 | 22.01 | 22.04 | 4,009,792 | -1.36(-5.81%) |
Feb 06, 2006 | 23.05 | 23.47 | 22.89 | 23.40 | 2,908,141 | +0.83(+3.66%) |
Feb 03, 2006 | 22.35 | 22.75 | 22.08 | 22.58 | 2,682,162 | +0.25(+1.12%) |
Feb 02, 2006 | 22.32 | 22.75 | 21.74 | 22.33 | 3,608,275 | -0.04(-0.17%) |
Feb 01, 2006 | 23.37 | 23.55 | 22.31 | 22.37 | 3,175,147 | -0.94(-4.02%) |
Jan 31, 2006 | 22.90 | 23.37 | 22.78 | 23.30 | 2,680,144 | +0.37(+1.61%) |
Jan 30, 2006 | 22.59 | 23.18 | 22.57 | 22.93 | 2,621,295 | +0.41(+1.82%) |
Jan 27, 2006 | 21.87 | 22.59 | 22.07 | 22.52 | 3,715,211 | +0.65(+2.98%) |
Jan 26, 2006 | 21.49 | 21.96 | 20.67 | 21.87 | 4,174,569 | +0.75(+3.55%) |
Jan 25, 2006 | 21.74 | 21.74 | 20.74 | 21.12 | 2,389,263 | -0.52(-2.39%) |
Jan 24, 2006 | 21.59 | 21.88 | 21.47 | 21.64 | 1,627,254 | -0.13(-0.60%) |
Jan 23, 2006 | 21.41 | 21.99 | 21.22 | 21.77 | 1,656,511 | +0.34(+1.58%) |
Jan 20, 2006 | 21.43 | 21.81 | 21.04 | 21.43 | 1,810,190 | +0.12(+0.57%) |
Jan 19, 2006 | 20.61 | 21.35 | 20.51 | 21.31 | 2,843,576 | +0.48(+2.30%) |
Jan 18, 2006 | 21.33 | 21.39 | 20.73 | 20.83 | 2,376,484 | -0.66(-3.09%) |
Jan 17, 2006 | 21.20 | 21.58 | 21.13 | 21.49 | 2,227,176 | +0.62(+2.99%) |
Jan 13, 2006 | 20.40 | 21.01 | 20.40 | 20.87 | 1,385,470 | +0.33(+1.62%) |
Jan 12, 2006 | 20.56 | 20.94 | 20.48 | 20.54 | 2,375,475 | +0.05(+0.23%) |
Jan 11, 2006 | 20.60 | 20.74 | 20.30 | 20.49 | 1,930,242 | -0.12(-0.58%) |
Jan 10, 2006 | 19.92 | 20.61 | 19.92 | 20.61 | 2,189,513 | +0.68(+3.43%) |
Jan 09, 2006 | 19.70 | 19.92 | 19.38 | 19.92 | 2,109,142 | +0.18(+0.90%) |
Jan 06, 2006 | 19.40 | 19.80 | 19.38 | 19.75 | 1,316,869 | +0.54(+2.79%) |
Jan 05, 2006 | 19.66 | 19.79 | 18.89 | 19.21 | 2,137,053 | -0.52(-2.64%) |
Jan 04, 2006 | 19.28 | 19.85 | 19.15 | 19.73 | 2,880,903 | +0.30(+1.53%) |