Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.18 | 21.18 | 20.75 | 20.77 | 11,556 | -0.48(-2.26%) |
Mar 30, 2006 | 21.26 | 21.34 | 21.15 | 21.25 | 12,519 | +0.07(+0.31%) |
Mar 29, 2006 | 21.44 | 21.44 | 21.18 | 21.18 | 11,235 | -0.37(-1.73%) |
Mar 28, 2006 | 21.57 | 21.57 | 21.44 | 21.56 | 12,840 | +0.06(+0.29%) |
Mar 27, 2006 | 21.48 | 21.53 | 21.46 | 21.49 | 9,630 | +0.08(+0.37%) |
Mar 24, 2006 | 21.07 | 21.42 | 21.01 | 21.41 | 33,706 | +0.42(+2.01%) |
Mar 23, 2006 | 20.95 | 21.03 | 20.93 | 20.99 | 5,136 | +0.12(+0.58%) |
Mar 22, 2006 | 20.56 | 20.89 | 20.56 | 20.87 | 21,186 | +0.48(+2.37%) |
Mar 21, 2006 | 20.56 | 20.68 | 20.39 | 20.39 | 8,346 | -0.17(-0.83%) |
Mar 20, 2006 | 20.54 | 20.56 | 20.41 | 20.56 | 12,840 | +0.02(+0.08%) |
Mar 17, 2006 | 20.64 | 20.64 | 20.48 | 20.54 | 10,593 | -0.09(-0.45%) |
Mar 16, 2006 | 20.64 | 20.64 | 20.58 | 20.64 | 5,457 | +0.01(+0.06%) |
Mar 15, 2006 | 20.61 | 20.64 | 20.56 | 20.63 | 13,161 | -0.02(-0.12%) |
Mar 14, 2006 | 20.70 | 20.71 | 20.65 | 20.65 | 6,099 | +0.03(+0.14%) |
Mar 13, 2006 | 20.56 | 20.62 | 20.48 | 20.62 | 2,889 | +0.12(+0.61%) |
Mar 10, 2006 | 20.30 | 20.50 | 20.25 | 20.50 | 13,161 | +0.17(+0.84%) |
Mar 09, 2006 | 20.17 | 20.37 | 20.17 | 20.33 | 11,877 | +0.16(+0.79%) |
Mar 08, 2006 | 20.09 | 20.17 | 20.09 | 20.17 | 3,852 | +0.05(+0.26%) |
Mar 07, 2006 | 20.28 | 20.28 | 20.11 | 20.11 | 13,161 | -0.23(-1.12%) |
Mar 06, 2006 | 20.56 | 20.56 | 20.34 | 20.34 | 15,729 | -0.23(-1.14%) |
Mar 03, 2006 | 20.56 | 20.64 | 20.56 | 20.58 | 4,494 | +0.02(+0.08%) |
Mar 02, 2006 | 20.23 | 20.56 | 20.22 | 20.56 | 20,544 | +0.25(+1.23%) |
Mar 01, 2006 | 20.51 | 20.58 | 20.31 | 20.31 | 14,124 | -0.09(-0.46%) |
Feb 28, 2006 | 20.54 | 20.52 | 20.31 | 20.40 | 10,593 | -0.14(-0.68%) |
Feb 27, 2006 | 20.72 | 20.72 | 20.53 | 20.54 | 47,831 | -0.17(-0.83%) |
Feb 24, 2006 | 20.93 | 20.93 | 20.72 | 20.72 | 19,902 | -0.22(-1.06%) |
Feb 23, 2006 | 20.98 | 20.98 | 20.92 | 20.94 | 10,914 | -0.05(-0.25%) |
Feb 22, 2006 | 21.14 | 21.15 | 20.99 | 20.99 | 17,334 | -0.02(-0.10%) |
Feb 21, 2006 | 20.81 | 21.09 | 20.81 | 21.01 | 20,223 | +0.20(+0.97%) |
Feb 17, 2006 | 21.26 | 21.32 | 20.79 | 20.81 | 50,078 | -0.37(-1.77%) |
Feb 16, 2006 | 21.12 | 21.18 | 21.03 | 21.18 | 4,815 | +0.13(+0.62%) |
Feb 15, 2006 | 21.03 | 21.17 | 20.96 | 21.05 | 8,346 | +0.10(+0.49%) |
Feb 14, 2006 | 20.87 | 20.95 | 20.79 | 20.95 | 18,618 | +0.00(+0.00%) |
Feb 13, 2006 | 20.84 | 21.06 | 20.81 | 20.95 | 18,618 | +0.00(+0.01%) |
Feb 10, 2006 | 21.04 | 21.04 | 20.72 | 20.95 | 36,274 | -0.14(-0.68%) |
Feb 09, 2006 | 21.20 | 21.20 | 21.09 | 21.09 | 12,519 | -0.14(-0.65%) |
Feb 08, 2006 | 21.15 | 21.23 | 21.06 | 21.23 | 17,976 | +0.07(+0.35%) |
Feb 07, 2006 | 21.17 | 21.22 | 21.11 | 21.15 | 36,595 | -0.09(-0.44%) |
Feb 06, 2006 | 21.04 | 21.27 | 21.03 | 21.25 | 31,780 | +0.28(+1.34%) |
Feb 03, 2006 | 20.89 | 20.96 | 20.81 | 20.96 | 19,260 | -0.00(-0.01%) |
Feb 02, 2006 | 21.00 | 21.11 | 20.97 | 20.97 | 40,768 | -0.28(-1.33%) |
Feb 01, 2006 | 21.20 | 21.34 | 21.20 | 21.25 | 20,865 | +0.05(+0.25%) |
Jan 31, 2006 | 21.18 | 21.31 | 21.06 | 21.20 | 23,434 | +0.01(+0.04%) |
Jan 30, 2006 | 21.18 | 21.23 | 21.15 | 21.19 | 37,558 | +0.01(+0.03%) |
Jan 27, 2006 | 21.04 | 21.25 | 21.00 | 21.18 | 57,140 | -0.06(-0.28%) |
Jan 26, 2006 | 21.24 | 21.24 | 21.15 | 21.24 | 32,422 | +0.04(+0.19%) |
Jan 25, 2006 | 21.23 | 21.24 | 21.17 | 21.20 | 30,496 | -0.03(-0.13%) |
Jan 24, 2006 | 21.23 | 21.25 | 21.23 | 21.23 | 58,745 | +0.01(+0.04%) |
Jan 23, 2006 | 21.24 | 21.24 | 21.15 | 21.22 | 67,091 | +0.04(+0.21%) |
Jan 20, 2006 | 21.29 | 21.29 | 21.17 | 21.18 | 38,842 | -0.05(-0.24%) |
Jan 19, 2006 | 21.20 | 21.23 | 21.11 | 21.23 | 14,445 | +0.04(+0.21%) |
Jan 18, 2006 | 21.25 | 21.34 | 21.14 | 21.18 | 27,928 | -0.01(-0.04%) |
Jan 17, 2006 | 21.17 | 21.34 | 21.12 | 21.19 | 30,175 | +0.10(+0.49%) |
Jan 13, 2006 | 21.25 | 21.25 | 21.09 | 21.09 | 19,902 | -0.17(-0.80%) |
Jan 12, 2006 | 21.31 | 21.34 | 21.15 | 21.26 | 28,891 | -0.08(-0.37%) |
Jan 11, 2006 | 21.35 | 21.35 | 21.32 | 21.34 | 236,587 | -0.02(-0.07%) |
Jan 10, 2006 | 21.39 | 21.39 | 21.34 | 21.35 | 12,198 | -0.03(-0.15%) |
Jan 09, 2006 | 21.34 | 21.39 | 21.34 | 21.39 | 90,847 | +0.00(+0.00%) |
Jan 06, 2006 | 21.39 | 21.67 | 21.32 | 21.39 | 47,831 | -0.05(-0.22%) |
Jan 05, 2006 | 21.56 | 21.56 | 21.34 | 21.43 | 26,002 | -0.14(-0.65%) |
Jan 04, 2006 | 21.58 | 21.59 | 21.51 | 21.57 | 27,607 | -0.02(-0.07%) |