Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.58 | 20.65 | 20.25 | 20.25 | 7,435,313 | -0.42(-2.02%) |
Mar 30, 2006 | 20.36 | 20.72 | 20.29 | 20.67 | 6,921,396 | +0.22(+1.08%) |
Mar 29, 2006 | 20.38 | 20.57 | 20.23 | 20.45 | 6,605,941 | +0.16(+0.79%) |
Mar 28, 2006 | 20.57 | 20.57 | 20.25 | 20.29 | 6,174,340 | -0.20(-0.97%) |
Mar 27, 2006 | 20.53 | 20.61 | 20.44 | 20.49 | 3,631,815 | -0.01(-0.05%) |
Mar 24, 2006 | 20.33 | 20.51 | 20.23 | 20.50 | 5,114,086 | +0.16(+0.80%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.34 | 4,797,222 | -0.24(-1.17%) |
Mar 22, 2006 | 20.18 | 20.61 | 20.18 | 20.58 | 4,677,129 | +0.16(+0.76%) |
Mar 21, 2006 | 20.22 | 20.54 | 20.22 | 20.43 | 5,854,657 | +0.21(+1.02%) |
Mar 20, 2006 | 20.20 | 20.25 | 20.15 | 20.22 | 4,344,760 | +0.11(+0.55%) |
Mar 17, 2006 | 20.18 | 20.18 | 20.00 | 20.11 | 5,629,977 | +0.01(+0.07%) |
Mar 16, 2006 | 20.11 | 20.25 | 19.97 | 20.10 | 7,986,161 | -0.01(-0.04%) |
Mar 15, 2006 | 20.10 | 20.28 | 20.07 | 20.10 | 5,781,079 | +0.01(+0.04%) |
Mar 14, 2006 | 20.33 | 20.34 | 20.01 | 20.10 | 12,786,484 | -0.41(-2.01%) |
Mar 13, 2006 | 20.57 | 20.68 | 20.46 | 20.51 | 5,522,006 | +0.03(+0.16%) |
Mar 10, 2006 | 20.40 | 20.57 | 20.27 | 20.47 | 7,077,854 | +0.16(+0.77%) |
Mar 09, 2006 | 19.95 | 20.46 | 19.87 | 20.32 | 12,286,662 | +0.26(+1.31%) |
Mar 08, 2006 | 19.42 | 20.06 | 19.41 | 20.06 | 10,071,713 | +0.67(+3.48%) |
Mar 07, 2006 | 19.18 | 19.46 | 19.16 | 19.38 | 4,219,029 | +0.12(+0.63%) |
Mar 06, 2006 | 19.41 | 19.50 | 19.20 | 19.26 | 2,951,854 | -0.20(-1.02%) |
Mar 03, 2006 | 19.28 | 19.61 | 19.28 | 19.46 | 3,859,879 | +0.12(+0.64%) |
Mar 02, 2006 | 19.35 | 19.42 | 19.19 | 19.34 | 2,764,950 | -0.09(-0.48%) |
Mar 01, 2006 | 19.40 | 19.49 | 19.33 | 19.43 | 3,175,407 | +0.10(+0.53%) |
Feb 28, 2006 | 19.66 | 19.77 | 19.31 | 19.33 | 5,106,474 | -0.34(-1.71%) |
Feb 27, 2006 | 19.29 | 19.70 | 19.26 | 19.66 | 4,865,443 | +0.29(+1.48%) |
Feb 24, 2006 | 19.44 | 19.51 | 19.33 | 19.38 | 4,237,917 | -0.01(-0.06%) |
Feb 23, 2006 | 19.28 | 19.51 | 19.24 | 19.39 | 4,164,621 | +0.03(+0.15%) |
Feb 22, 2006 | 19.22 | 19.50 | 19.16 | 19.36 | 4,117,260 | +0.09(+0.46%) |
Feb 21, 2006 | 19.33 | 19.36 | 19.24 | 19.27 | 3,862,134 | -0.17(-0.88%) |
Feb 17, 2006 | 19.43 | 19.47 | 19.33 | 19.44 | 4,529,973 | -0.00(-0.02%) |
Feb 16, 2006 | 19.33 | 19.44 | 19.28 | 19.44 | 3,446,884 | +0.11(+0.55%) |
Feb 15, 2006 | 19.25 | 19.37 | 19.05 | 19.34 | 4,584,100 | +0.09(+0.48%) |
Feb 14, 2006 | 19.21 | 19.31 | 19.16 | 19.24 | 3,836,198 | +0.06(+0.30%) |
Feb 13, 2006 | 19.16 | 19.20 | 19.05 | 19.19 | 3,341,169 | +0.02(+0.13%) |
Feb 10, 2006 | 19.10 | 19.25 | 19.07 | 19.16 | 4,162,366 | +0.09(+0.48%) |
Feb 09, 2006 | 19.04 | 19.25 | 19.03 | 19.07 | 4,333,484 | -0.04(-0.22%) |
Feb 08, 2006 | 19.06 | 19.22 | 19.00 | 19.11 | 3,712,723 | +0.02(+0.11%) |
Feb 07, 2006 | 19.16 | 19.19 | 19.01 | 19.09 | 4,584,945 | -0.12(-0.61%) |
Feb 06, 2006 | 19.23 | 19.29 | 19.15 | 19.21 | 3,989,556 | -0.14(-0.72%) |
Feb 03, 2006 | 19.31 | 19.47 | 19.27 | 19.35 | 4,227,204 | -0.11(-0.55%) |
Feb 02, 2006 | 19.62 | 19.62 | 19.43 | 19.45 | 6,859,094 | -0.16(-0.83%) |
Feb 01, 2006 | 19.44 | 19.66 | 19.44 | 19.62 | 5,703,555 | +0.15(+0.75%) |
Jan 31, 2006 | 19.51 | 19.57 | 19.31 | 19.47 | 10,654,980 | -0.16(-0.83%) |
Jan 30, 2006 | 19.89 | 19.90 | 19.62 | 19.63 | 5,416,291 | -0.23(-1.14%) |
Jan 27, 2006 | 19.86 | 19.90 | 19.55 | 19.86 | 8,622,708 | +0.49(+2.53%) |
Jan 26, 2006 | 19.79 | 19.79 | 19.29 | 19.37 | 8,934,498 | -0.37(-1.87%) |
Jan 25, 2006 | 19.42 | 19.79 | 19.39 | 19.74 | 12,143,171 | +0.67(+3.53%) |
Jan 24, 2006 | 19.06 | 19.18 | 18.95 | 19.07 | 5,261,242 | -0.06(-0.32%) |
Jan 23, 2006 | 19.12 | 19.26 | 19.02 | 19.13 | 6,597,202 | +0.08(+0.41%) |
Jan 20, 2006 | 19.46 | 19.49 | 18.98 | 19.05 | 11,544,963 | -0.46(-2.38%) |
Jan 19, 2006 | 19.42 | 19.55 | 19.31 | 19.51 | 7,278,854 | +0.17(+0.90%) |
Jan 18, 2006 | 19.29 | 19.37 | 19.20 | 19.34 | 4,143,196 | +0.01(+0.06%) |
Jan 17, 2006 | 19.41 | 19.46 | 19.30 | 19.33 | 3,801,806 | -0.09(-0.48%) |
Jan 13, 2006 | 19.29 | 19.51 | 19.27 | 19.42 | 4,009,572 | +0.18(+0.92%) |
Jan 12, 2006 | 19.39 | 19.39 | 19.19 | 19.24 | 5,772,622 | -0.15(-0.79%) |
Jan 11, 2006 | 19.46 | 19.57 | 19.35 | 19.40 | 7,307,609 | -0.08(-0.42%) |
Jan 10, 2006 | 19.57 | 19.62 | 19.44 | 19.48 | 5,866,215 | -0.20(-1.01%) |
Jan 09, 2006 | 19.40 | 19.73 | 19.38 | 19.68 | 4,790,456 | +0.23(+1.19%) |
Jan 06, 2006 | 19.46 | 19.53 | 19.36 | 19.45 | 5,375,978 | +0.03(+0.16%) |
Jan 05, 2006 | 19.76 | 19.84 | 19.40 | 19.41 | 5,449,838 | -0.29(-1.49%) |
Jan 04, 2006 | 19.45 | 19.74 | 19.45 | 19.71 | 5,569,930 | +0.23(+1.18%) |