Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.42 | 20.58 | 20.15 | 20.58 | 778,726 | +0.13(+0.64%) |
Mar 30, 2006 | 20.62 | 20.80 | 20.34 | 20.45 | 676,902 | -0.14(-0.68%) |
Mar 29, 2006 | 20.28 | 20.76 | 20.15 | 20.59 | 901,576 | +0.31(+1.52%) |
Mar 28, 2006 | 20.16 | 20.42 | 20.14 | 20.28 | 753,857 | +0.05(+0.23%) |
Mar 27, 2006 | 20.12 | 20.29 | 19.85 | 20.24 | 760,902 | +0.10(+0.51%) |
Mar 24, 2006 | 19.70 | 20.20 | 19.64 | 20.13 | 1,380,489 | +0.41(+2.09%) |
Mar 23, 2006 | 19.72 | 19.88 | 19.58 | 19.72 | 860,911 | +0.08(+0.43%) |
Mar 22, 2006 | 19.68 | 19.72 | 19.44 | 19.64 | 1,082,276 | -0.05(-0.24%) |
Mar 21, 2006 | 19.50 | 19.83 | 19.30 | 19.68 | 1,112,374 | +0.18(+0.91%) |
Mar 20, 2006 | 19.68 | 19.91 | 19.28 | 19.51 | 1,303,107 | -0.12(-0.62%) |
Mar 17, 2006 | 19.54 | 19.72 | 19.28 | 19.63 | 1,509,636 | +0.11(+0.58%) |
Mar 16, 2006 | 19.37 | 19.66 | 19.32 | 19.52 | 1,021,758 | +0.15(+0.77%) |
Mar 15, 2006 | 19.04 | 19.44 | 18.93 | 19.37 | 1,080,995 | +0.32(+1.67%) |
Mar 14, 2006 | 18.88 | 19.20 | 18.81 | 19.05 | 880,550 | +0.13(+0.69%) |
Mar 13, 2006 | 18.88 | 19.14 | 18.83 | 18.92 | 1,926,963 | +0.07(+0.40%) |
Mar 10, 2006 | 18.60 | 19.00 | 18.50 | 18.84 | 11,079,882 | -0.14(-0.74%) |
Mar 09, 2006 | 19.82 | 19.85 | 18.91 | 18.98 | 1,224,018 | -0.87(-4.39%) |
Mar 08, 2006 | 20.14 | 20.15 | 19.53 | 19.85 | 603,683 | -0.41(-2.03%) |
Mar 07, 2006 | 20.75 | 20.79 | 20.04 | 20.27 | 907,019 | -0.59(-2.83%) |
Mar 06, 2006 | 20.94 | 21.01 | 20.83 | 20.86 | 701,344 | -0.22(-1.07%) |
Mar 03, 2006 | 20.12 | 21.21 | 20.10 | 21.08 | 1,171,825 | +0.61(+2.97%) |
Mar 02, 2006 | 20.38 | 20.48 | 20.24 | 20.47 | 779,366 | +0.09(+0.46%) |
Mar 01, 2006 | 19.97 | 20.46 | 19.49 | 20.38 | 1,329,257 | +0.22(+1.07%) |
Feb 28, 2006 | 20.82 | 20.78 | 19.95 | 20.16 | 747,667 | -0.66(-3.15%) |
Feb 27, 2006 | 20.49 | 20.91 | 20.38 | 20.82 | 620,654 | +0.30(+1.46%) |
Feb 24, 2006 | 20.77 | 20.77 | 19.88 | 20.52 | 374,634 | -0.22(-1.04%) |
Feb 23, 2006 | 20.90 | 20.90 | 20.47 | 20.73 | 735,072 | -0.25(-1.21%) |
Feb 22, 2006 | 21.03 | 21.27 | 20.89 | 20.99 | 407,507 | +0.00(+0.00%) |
Feb 21, 2006 | 21.55 | 21.55 | 20.93 | 20.99 | 837,002 | -0.59(-2.74%) |
Feb 17, 2006 | 21.41 | 21.75 | 20.35 | 21.58 | 837,323 | +0.34(+1.59%) |
Feb 16, 2006 | 21.09 | 21.35 | 20.99 | 21.24 | 640,827 | +0.25(+1.21%) |
Feb 15, 2006 | 20.62 | 20.99 | 20.51 | 20.99 | 482,434 | +0.30(+1.45%) |
Feb 14, 2006 | 20.19 | 20.74 | 19.95 | 20.69 | 607,312 | +0.53(+2.65%) |
Feb 13, 2006 | 20.42 | 20.43 | 20.01 | 20.15 | 628,872 | -0.30(-1.47%) |
Feb 10, 2006 | 20.41 | 20.61 | 19.77 | 20.45 | 712,018 | +0.06(+0.28%) |
Feb 09, 2006 | 20.61 | 20.66 | 20.19 | 20.40 | 589,701 | -0.23(-1.14%) |
Feb 08, 2006 | 20.63 | 20.85 | 20.14 | 20.63 | 949,926 | +0.02(+0.09%) |
Feb 07, 2006 | 20.99 | 21.24 | 20.57 | 20.61 | 1,237,252 | -0.35(-1.65%) |
Feb 06, 2006 | 21.46 | 21.46 | 20.65 | 20.96 | 1,976,061 | -0.12(-0.58%) |
Feb 03, 2006 | 21.55 | 21.55 | 20.42 | 21.08 | 6,916,107 | +1.51(+7.71%) |
Feb 02, 2006 | 19.82 | 20.45 | 19.47 | 19.57 | 1,806,034 | -0.10(-0.52%) |
Feb 01, 2006 | 19.49 | 19.84 | 19.47 | 19.68 | 1,581,254 | +0.12(+0.62%) |
Jan 31, 2006 | 19.86 | 20.28 | 19.21 | 19.55 | 2,305,333 | +0.58(+3.06%) |
Jan 30, 2006 | 19.13 | 19.21 | 18.53 | 18.97 | 799,859 | -0.27(-1.41%) |
Jan 27, 2006 | 18.75 | 19.33 | 18.49 | 19.24 | 1,736,124 | +0.51(+2.70%) |
Jan 26, 2006 | 17.80 | 18.76 | 17.26 | 18.74 | 2,958,221 | +0.61(+3.36%) |
Jan 25, 2006 | 17.75 | 18.37 | 17.75 | 18.13 | 627,058 | +0.37(+2.11%) |
Jan 24, 2006 | 17.89 | 18.04 | 17.47 | 17.75 | 1,064,771 | +0.01(+0.05%) |
Jan 23, 2006 | 18.10 | 18.18 | 17.62 | 17.75 | 847,676 | -0.36(-1.97%) |
Jan 20, 2006 | 18.21 | 18.42 | 18.05 | 18.10 | 732,190 | -0.02(-0.10%) |
Jan 19, 2006 | 18.09 | 18.22 | 17.96 | 18.12 | 812,560 | +0.00(+0.00%) |
Jan 18, 2006 | 18.13 | 18.32 | 17.93 | 18.12 | 303,122 | -0.10(-0.57%) |
Jan 17, 2006 | 18.30 | 18.36 | 18.04 | 18.22 | 279,961 | -0.10(-0.56%) |
Jan 13, 2006 | 18.72 | 18.82 | 18.16 | 18.33 | 592,049 | -0.39(-2.10%) |
Jan 12, 2006 | 18.69 | 18.88 | 18.61 | 18.72 | 949,606 | +0.07(+0.35%) |
Jan 11, 2006 | 18.75 | 18.77 | 18.50 | 18.65 | 809,999 | -0.09(-0.50%) |
Jan 10, 2006 | 18.51 | 18.76 | 18.32 | 18.75 | 431,736 | +0.14(+0.76%) |
Jan 09, 2006 | 18.19 | 18.87 | 18.19 | 18.61 | 898,588 | +0.43(+2.37%) |
Jan 06, 2006 | 17.63 | 18.27 | 17.60 | 18.18 | 685,655 | +0.55(+3.14%) |
Jan 05, 2006 | 17.07 | 17.62 | 16.92 | 17.62 | 435,258 | +0.51(+2.96%) |
Jan 04, 2006 | 16.98 | 17.19 | 16.86 | 17.12 | 424,798 | +0.16(+0.94%) |