Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.44 | 20.49 | 20.28 | 20.38 | 487,345 | -0.26(-1.25%) |
Mar 30, 2006 | 20.74 | 20.82 | 20.56 | 20.64 | 551,089 | +0.01(+0.03%) |
Mar 29, 2006 | 20.38 | 20.66 | 20.38 | 20.64 | 566,460 | +0.23(+1.13%) |
Mar 28, 2006 | 20.45 | 20.61 | 20.35 | 20.41 | 463,385 | +0.12(+0.60%) |
Mar 27, 2006 | 20.11 | 20.34 | 20.00 | 20.28 | 259,495 | +0.09(+0.44%) |
Mar 24, 2006 | 20.04 | 20.32 | 20.04 | 20.20 | 320,526 | +0.11(+0.55%) |
Mar 23, 2006 | 19.97 | 20.13 | 19.96 | 20.08 | 423,149 | +0.25(+1.27%) |
Mar 22, 2006 | 19.69 | 20.07 | 19.69 | 19.83 | 532,101 | +0.12(+0.63%) |
Mar 21, 2006 | 19.69 | 19.99 | 19.67 | 19.71 | 291,593 | -0.06(-0.32%) |
Mar 20, 2006 | 20.04 | 20.19 | 19.76 | 19.77 | 358,954 | -0.37(-1.82%) |
Mar 17, 2006 | 20.38 | 20.42 | 20.13 | 20.14 | 806,516 | -0.21(-1.01%) |
Mar 16, 2006 | 20.04 | 20.42 | 19.96 | 20.35 | 436,712 | +0.29(+1.44%) |
Mar 15, 2006 | 19.89 | 20.07 | 19.82 | 20.06 | 202,533 | +0.10(+0.51%) |
Mar 14, 2006 | 19.63 | 19.98 | 19.50 | 19.95 | 803,803 | +0.35(+1.81%) |
Mar 13, 2006 | 19.22 | 19.63 | 19.22 | 19.60 | 1,023,516 | +0.38(+1.97%) |
Mar 10, 2006 | 19.09 | 19.35 | 18.98 | 19.22 | 418,176 | +0.08(+0.39%) |
Mar 09, 2006 | 19.48 | 19.58 | 19.15 | 19.15 | 396,929 | -0.23(-1.20%) |
Mar 08, 2006 | 19.21 | 19.54 | 19.04 | 19.38 | 1,507,245 | +0.02(+0.11%) |
Mar 07, 2006 | 19.57 | 19.58 | 19.24 | 19.36 | 801,091 | -0.32(-1.64%) |
Mar 06, 2006 | 20.20 | 20.20 | 19.67 | 19.68 | 876,137 | -0.55(-2.71%) |
Mar 03, 2006 | 20.21 | 20.41 | 20.14 | 20.23 | 195,752 | -0.01(-0.03%) |
Mar 02, 2006 | 19.96 | 20.29 | 19.96 | 20.24 | 415,916 | +0.30(+1.49%) |
Mar 01, 2006 | 19.77 | 19.97 | 19.74 | 19.94 | 1,224,241 | +0.27(+1.39%) |
Feb 28, 2006 | 19.81 | 19.71 | 19.49 | 19.66 | 388,339 | -0.15(-0.74%) |
Feb 27, 2006 | 20.07 | 20.10 | 19.80 | 19.81 | 1,067,820 | -0.30(-1.47%) |
Feb 24, 2006 | 20.18 | 20.26 | 20.09 | 20.11 | 237,795 | +0.22(+1.11%) |
Feb 23, 2006 | 19.92 | 20.12 | 19.70 | 19.89 | 482,372 | -0.04(-0.20%) |
Feb 22, 2006 | 20.21 | 20.21 | 19.84 | 19.93 | 1,278,943 | -0.32(-1.57%) |
Feb 21, 2006 | 20.29 | 20.39 | 20.12 | 20.24 | 463,385 | +0.36(+1.82%) |
Feb 17, 2006 | 19.95 | 19.97 | 19.78 | 19.88 | 511,306 | +0.14(+0.69%) |
Feb 16, 2006 | 19.51 | 19.74 | 19.51 | 19.74 | 1,414,568 | +0.37(+1.93%) |
Feb 15, 2006 | 19.55 | 19.69 | 19.22 | 19.37 | 755,430 | -0.10(-0.49%) |
Feb 14, 2006 | 19.35 | 19.62 | 19.28 | 19.47 | 769,445 | -0.19(-0.96%) |
Feb 13, 2006 | 19.76 | 19.96 | 19.55 | 19.65 | 2,284,828 | -0.06(-0.28%) |
Feb 10, 2006 | 19.85 | 19.94 | 19.40 | 19.71 | 1,910,955 | -0.05(-0.23%) |
Feb 09, 2006 | 20.37 | 20.53 | 19.73 | 19.76 | 889,699 | -0.48(-2.35%) |
Feb 08, 2006 | 20.24 | 20.29 | 19.85 | 20.23 | 1,054,710 | +0.00(+0.01%) |
Feb 07, 2006 | 20.67 | 20.67 | 20.14 | 20.23 | 773,514 | -0.79(-3.74%) |
Feb 06, 2006 | 21.01 | 21.16 | 20.85 | 21.01 | 1,033,010 | +0.34(+1.67%) |
Feb 03, 2006 | 20.84 | 20.88 | 20.57 | 20.67 | 449,370 | -0.17(-0.82%) |
Feb 02, 2006 | 21.04 | 21.10 | 20.57 | 20.84 | 587,256 | -0.19(-0.93%) |
Feb 01, 2006 | 21.50 | 21.63 | 21.02 | 21.03 | 613,024 | -0.42(-1.98%) |
Jan 31, 2006 | 21.57 | 21.60 | 21.38 | 21.46 | 2,424,522 | -0.13(-0.63%) |
Jan 30, 2006 | 21.46 | 21.71 | 21.40 | 21.59 | 434,904 | +0.49(+2.33%) |
Jan 27, 2006 | 21.04 | 21.19 | 20.93 | 21.10 | 1,629,759 | +0.31(+1.48%) |
Jan 26, 2006 | 20.79 | 20.84 | 20.43 | 20.79 | 694,851 | +0.03(+0.13%) |
Jan 25, 2006 | 21.27 | 21.31 | 20.57 | 20.77 | 2,642,878 | -0.42(-1.97%) |
Jan 24, 2006 | 21.10 | 21.38 | 21.10 | 21.19 | 544,308 | -0.13(-0.61%) |
Jan 23, 2006 | 21.08 | 21.42 | 20.91 | 21.32 | 1,346,755 | +0.27(+1.28%) |
Jan 20, 2006 | 21.27 | 21.48 | 20.94 | 21.05 | 1,588,168 | -0.01(-0.03%) |
Jan 19, 2006 | 20.60 | 21.06 | 20.55 | 21.05 | 670,439 | +0.44(+2.12%) |
Jan 18, 2006 | 20.91 | 20.91 | 20.36 | 20.62 | 1,981,028 | -0.31(-1.47%) |
Jan 17, 2006 | 20.72 | 20.92 | 20.71 | 20.92 | 538,883 | +0.48(+2.36%) |
Jan 13, 2006 | 20.21 | 20.49 | 20.20 | 20.44 | 792,501 | +0.27(+1.32%) |
Jan 12, 2006 | 20.41 | 20.62 | 20.16 | 20.18 | 432,643 | -0.14(-0.69%) |
Jan 11, 2006 | 20.24 | 20.41 | 19.96 | 20.31 | 770,801 | +0.08(+0.38%) |
Jan 10, 2006 | 20.00 | 20.34 | 20.00 | 20.24 | 223,329 | +0.19(+0.93%) |
Jan 09, 2006 | 20.14 | 20.16 | 19.90 | 20.05 | 331,829 | +0.01(+0.05%) |
Jan 06, 2006 | 19.86 | 20.12 | 19.82 | 20.04 | 741,868 | +0.45(+2.30%) |
Jan 05, 2006 | 19.73 | 19.78 | 19.43 | 19.59 | 743,676 | -0.26(-1.31%) |
Jan 04, 2006 | 19.69 | 19.87 | 19.55 | 19.85 | 493,222 | +0.09(+0.44%) |