Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.04 | 22.55 | 22.04 | 22.55 | 52,438 | +0.40(+1.79%) |
Mar 30, 2006 | 21.90 | 22.47 | 21.87 | 22.16 | 44,795 | +0.16(+0.73%) |
Mar 29, 2006 | 21.34 | 22.11 | 21.31 | 22.00 | 58,489 | +0.37(+1.70%) |
Mar 28, 2006 | 21.57 | 21.86 | 21.49 | 21.63 | 61,992 | -0.26(-1.20%) |
Mar 27, 2006 | 21.95 | 22.07 | 21.76 | 21.89 | 34,286 | +0.06(+0.26%) |
Mar 24, 2006 | 21.90 | 22.13 | 21.67 | 21.84 | 32,270 | +0.07(+0.30%) |
Mar 23, 2006 | 21.90 | 21.90 | 21.26 | 21.77 | 50,103 | +0.10(+0.48%) |
Mar 22, 2006 | 21.05 | 21.95 | 21.05 | 21.67 | 79,189 | +0.39(+1.81%) |
Mar 21, 2006 | 21.53 | 22.04 | 21.19 | 21.28 | 73,881 | -0.24(-1.09%) |
Mar 20, 2006 | 21.62 | 21.67 | 20.91 | 21.52 | 101,056 | -0.34(-1.55%) |
Mar 17, 2006 | 21.66 | 22.00 | 21.38 | 21.86 | 184,279 | +0.27(+1.27%) |
Mar 16, 2006 | 20.77 | 21.67 | 20.77 | 21.58 | 120,588 | +0.76(+3.67%) |
Mar 15, 2006 | 20.73 | 20.95 | 20.73 | 20.82 | 107,956 | +0.06(+0.27%) |
Mar 14, 2006 | 20.73 | 20.84 | 20.69 | 20.76 | 131,946 | +0.03(+0.14%) |
Mar 13, 2006 | 21.09 | 21.20 | 20.72 | 20.73 | 52,544 | -0.13(-0.63%) |
Mar 10, 2006 | 20.91 | 20.91 | 20.53 | 20.87 | 47,662 | +0.08(+0.41%) |
Mar 09, 2006 | 20.63 | 20.90 | 20.63 | 20.78 | 232,790 | +0.21(+1.01%) |
Mar 08, 2006 | 20.25 | 20.72 | 20.25 | 20.57 | 184,491 | +0.15(+0.74%) |
Mar 07, 2006 | 20.35 | 20.56 | 20.07 | 20.42 | 143,410 | +0.24(+1.21%) |
Mar 06, 2006 | 20.25 | 20.34 | 19.78 | 20.18 | 70,590 | -0.08(-0.37%) |
Mar 03, 2006 | 20.29 | 20.65 | 20.03 | 20.25 | 80,675 | -0.02(-0.09%) |
Mar 02, 2006 | 20.25 | 20.49 | 20.11 | 20.27 | 65,813 | -0.12(-0.60%) |
Mar 01, 2006 | 20.37 | 20.67 | 20.12 | 20.40 | 82,479 | +0.03(+0.14%) |
Feb 28, 2006 | 19.99 | 20.42 | 19.92 | 20.37 | 98,827 | +0.38(+1.88%) |
Feb 27, 2006 | 20.04 | 20.32 | 19.79 | 19.99 | 81,312 | -0.14(-0.70%) |
Feb 24, 2006 | 20.17 | 20.18 | 19.88 | 20.13 | 75,579 | -0.18(-0.88%) |
Feb 23, 2006 | 20.44 | 20.53 | 20.28 | 20.31 | 89,167 | -0.10(-0.51%) |
Feb 22, 2006 | 20.54 | 20.67 | 20.38 | 20.41 | 63,160 | -0.08(-0.37%) |
Feb 21, 2006 | 20.35 | 20.50 | 20.18 | 20.49 | 135,237 | +0.14(+0.69%) |
Feb 17, 2006 | 20.49 | 20.53 | 20.25 | 20.35 | 111,352 | +0.06(+0.28%) |
Feb 16, 2006 | 20.25 | 20.53 | 20.21 | 20.29 | 108,274 | +0.04(+0.19%) |
Feb 15, 2006 | 20.33 | 20.33 | 20.14 | 20.25 | 129,398 | +0.05(+0.23%) |
Feb 14, 2006 | 19.79 | 20.31 | 19.79 | 20.21 | 300,833 | +0.33(+1.66%) |
Feb 13, 2006 | 19.50 | 20.21 | 19.50 | 19.88 | 98,827 | +0.15(+0.76%) |
Feb 10, 2006 | 19.50 | 19.92 | 19.08 | 19.73 | 194,681 | +0.19(+0.96%) |
Feb 09, 2006 | 20.86 | 20.86 | 19.21 | 19.54 | 315,269 | -1.85(-8.63%) |
Feb 08, 2006 | 21.54 | 21.57 | 21.28 | 21.38 | 145,958 | +0.03(+0.13%) |
Feb 07, 2006 | 21.42 | 21.54 | 21.28 | 21.36 | 133,963 | +0.02(+0.09%) |
Feb 06, 2006 | 20.79 | 21.41 | 20.75 | 21.34 | 187,038 | +0.55(+2.63%) |
Feb 03, 2006 | 20.73 | 20.89 | 20.69 | 20.79 | 110,928 | +0.07(+0.32%) |
Feb 02, 2006 | 21.24 | 21.38 | 20.66 | 20.73 | 141,181 | -0.32(-1.52%) |
Feb 01, 2006 | 20.81 | 21.21 | 20.37 | 21.05 | 101,268 | +0.05(+0.22%) |
Jan 31, 2006 | 21.10 | 21.42 | 20.69 | 21.00 | 162,836 | -0.01(-0.04%) |
Jan 30, 2006 | 20.82 | 21.38 | 20.82 | 21.01 | 168,037 | +0.08(+0.36%) |
Jan 27, 2006 | 20.96 | 20.99 | 20.82 | 20.93 | 114,537 | -0.07(-0.31%) |
Jan 26, 2006 | 20.67 | 21.00 | 20.67 | 21.00 | 185,128 | +0.32(+1.55%) |
Jan 25, 2006 | 20.47 | 20.68 | 20.42 | 20.68 | 136,935 | +0.30(+1.48%) |
Jan 24, 2006 | 20.39 | 20.73 | 20.37 | 20.38 | 207,950 | -0.01(-0.05%) |
Jan 23, 2006 | 19.93 | 20.42 | 19.93 | 20.39 | 130,778 | +0.34(+1.69%) |
Jan 20, 2006 | 20.61 | 20.67 | 19.88 | 20.05 | 145,852 | -0.40(-1.94%) |
Jan 19, 2006 | 20.44 | 20.68 | 20.35 | 20.44 | 184,066 | -0.17(-0.82%) |
Jan 18, 2006 | 20.24 | 20.66 | 20.22 | 20.61 | 164,110 | +0.25(+1.25%) |
Jan 17, 2006 | 20.07 | 20.42 | 20.07 | 20.36 | 155,511 | +0.29(+1.46%) |
Jan 13, 2006 | 20.03 | 20.48 | 20.03 | 20.07 | 81,099 | -0.18(-0.88%) |
Jan 12, 2006 | 20.11 | 20.53 | 19.99 | 20.24 | 186,720 | +0.00(+0.00%) |
Jan 11, 2006 | 19.85 | 20.25 | 19.85 | 20.24 | 153,813 | +0.18(+0.89%) |
Jan 10, 2006 | 19.69 | 20.16 | 19.64 | 20.07 | 218,778 | +0.14(+0.71%) |
Jan 09, 2006 | 19.31 | 20.01 | 19.27 | 19.92 | 193,514 | +0.17(+0.86%) |
Jan 06, 2006 | 19.99 | 20.16 | 19.63 | 19.75 | 147,550 | -0.23(-1.13%) |
Jan 05, 2006 | 19.53 | 20.18 | 19.48 | 19.98 | 166,551 | +0.22(+1.10%) |
Jan 04, 2006 | 19.67 | 19.91 | 19.45 | 19.76 | 83,753 | -0.02(-0.10%) |