Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.74 | 22.04 | 21.31 | 21.92 | 4,370,385 | -0.16(-0.71%) |
Mar 30, 2006 | 21.71 | 22.18 | 21.71 | 22.08 | 4,313,737 | +1.01(+4.77%) |
Mar 29, 2006 | 20.68 | 21.13 | 20.67 | 21.08 | 1,777,799 | +0.42(+2.02%) |
Mar 28, 2006 | 20.79 | 21.07 | 20.62 | 20.66 | 2,258,362 | -0.47(-2.21%) |
Mar 27, 2006 | 21.00 | 21.18 | 20.90 | 21.13 | 1,869,380 | +0.09(+0.43%) |
Mar 24, 2006 | 20.77 | 21.06 | 20.68 | 21.04 | 1,697,548 | +0.48(+2.34%) |
Mar 23, 2006 | 20.52 | 20.62 | 20.29 | 20.55 | 1,716,431 | +0.12(+0.61%) |
Mar 22, 2006 | 20.11 | 20.51 | 20.11 | 20.43 | 2,358,440 | +0.63(+3.18%) |
Mar 21, 2006 | 20.23 | 20.27 | 19.80 | 19.80 | 2,419,809 | -0.55(-2.69%) |
Mar 20, 2006 | 20.48 | 20.54 | 20.32 | 20.35 | 1,616,353 | +0.03(+0.15%) |
Mar 17, 2006 | 20.41 | 20.52 | 20.28 | 20.32 | 2,927,752 | -0.15(-0.72%) |
Mar 16, 2006 | 20.49 | 20.72 | 20.44 | 20.46 | 2,600,138 | -0.08(-0.39%) |
Mar 15, 2006 | 20.24 | 20.58 | 20.22 | 20.54 | 3,137,349 | +0.62(+3.12%) |
Mar 14, 2006 | 19.44 | 19.96 | 19.43 | 19.92 | 1,890,151 | +0.46(+2.36%) |
Mar 13, 2006 | 19.44 | 19.58 | 19.37 | 19.46 | 1,366,158 | -0.20(-1.00%) |
Mar 10, 2006 | 19.08 | 19.67 | 18.95 | 19.66 | 2,681,333 | +0.59(+3.11%) |
Mar 09, 2006 | 19.15 | 19.38 | 19.06 | 19.07 | 2,691,719 | -0.07(-0.38%) |
Mar 08, 2006 | 18.83 | 19.23 | 18.73 | 19.14 | 3,962,520 | -0.00(-0.02%) |
Mar 07, 2006 | 19.21 | 19.41 | 19.02 | 19.14 | 2,718,154 | -0.48(-2.44%) |
Mar 06, 2006 | 20.06 | 20.09 | 19.44 | 19.62 | 3,005,170 | -0.64(-3.16%) |
Mar 03, 2006 | 20.12 | 20.42 | 20.05 | 20.26 | 2,475,513 | -0.08(-0.38%) |
Mar 02, 2006 | 19.88 | 20.42 | 19.78 | 20.34 | 3,180,779 | +0.20(+1.00%) |
Mar 01, 2006 | 20.15 | 20.22 | 19.92 | 20.13 | 3,476,292 | +0.15(+0.77%) |
Feb 28, 2006 | 20.20 | 20.14 | 19.85 | 19.98 | 2,262,139 | -0.22(-1.10%) |
Feb 27, 2006 | 20.39 | 20.47 | 20.20 | 20.20 | 2,382,044 | -0.52(-2.49%) |
Feb 24, 2006 | 20.37 | 20.75 | 20.35 | 20.72 | 2,360,329 | -0.05(-0.25%) |
Feb 23, 2006 | 21.01 | 21.01 | 20.74 | 20.77 | 2,701,160 | -0.37(-1.76%) |
Feb 22, 2006 | 21.04 | 21.22 | 21.02 | 21.14 | 2,332,949 | -0.43(-1.98%) |
Feb 21, 2006 | 21.74 | 21.82 | 21.40 | 21.57 | 3,265,751 | +0.62(+2.94%) |
Feb 17, 2006 | 21.20 | 21.23 | 20.92 | 20.95 | 3,089,198 | +0.27(+1.31%) |
Feb 16, 2006 | 20.54 | 20.87 | 20.44 | 20.68 | 2,602,026 | +0.31(+1.52%) |
Feb 15, 2006 | 20.53 | 20.72 | 20.20 | 20.37 | 2,893,763 | -0.20(-0.97%) |
Feb 14, 2006 | 20.08 | 20.61 | 20.05 | 20.57 | 1,543,655 | +0.58(+2.89%) |
Feb 13, 2006 | 20.20 | 20.27 | 19.85 | 20.00 | 3,110,913 | -0.53(-2.60%) |
Feb 10, 2006 | 21.04 | 21.04 | 20.16 | 20.53 | 5,247,483 | -0.20(-0.96%) |
Feb 09, 2006 | 21.01 | 21.09 | 20.73 | 20.73 | 3,661,342 | +0.01(+0.04%) |
Feb 08, 2006 | 20.63 | 20.80 | 20.41 | 20.72 | 3,401,706 | +0.07(+0.36%) |
Feb 07, 2006 | 21.49 | 21.50 | 20.52 | 20.65 | 4,188,167 | -0.96(-4.44%) |
Feb 06, 2006 | 21.38 | 21.66 | 21.33 | 21.61 | 2,566,149 | +0.22(+1.04%) |
Feb 03, 2006 | 21.31 | 21.67 | 21.17 | 21.38 | 3,403,594 | -0.04(-0.20%) |
Feb 02, 2006 | 22.22 | 22.28 | 21.36 | 21.43 | 4,263,698 | -0.58(-2.63%) |
Feb 01, 2006 | 22.08 | 22.15 | 21.97 | 22.01 | 3,736,872 | +0.29(+1.34%) |
Jan 31, 2006 | 21.76 | 21.90 | 21.62 | 21.71 | 5,359,835 | -0.33(-1.49%) |
Jan 30, 2006 | 22.04 | 22.24 | 21.99 | 22.04 | 7,273,590 | -0.42(-1.89%) |
Jan 27, 2006 | 22.11 | 22.55 | 21.99 | 22.47 | 6,856,283 | +0.07(+0.29%) |
Jan 26, 2006 | 22.15 | 22.45 | 22.04 | 22.40 | 2,930,584 | +0.02(+0.07%) |
Jan 25, 2006 | 22.14 | 22.43 | 22.03 | 22.38 | 6,388,938 | +0.57(+2.60%) |
Jan 24, 2006 | 21.53 | 21.89 | 21.46 | 21.82 | 3,080,701 | +0.06(+0.28%) |
Jan 23, 2006 | 21.37 | 21.78 | 21.36 | 21.76 | 2,490,619 | +0.54(+2.54%) |
Jan 20, 2006 | 21.95 | 21.99 | 21.18 | 21.22 | 4,306,184 | -0.31(-1.46%) |
Jan 19, 2006 | 21.40 | 21.71 | 21.35 | 21.53 | 2,708,713 | +0.85(+4.12%) |
Jan 18, 2006 | 20.99 | 20.99 | 20.56 | 20.68 | 3,053,321 | -0.27(-1.31%) |
Jan 17, 2006 | 20.92 | 21.14 | 20.87 | 20.95 | 1,961,905 | +0.12(+0.58%) |
Jan 13, 2006 | 20.73 | 20.86 | 20.73 | 20.83 | 2,261,195 | +0.31(+1.50%) |
Jan 12, 2006 | 20.92 | 20.92 | 20.50 | 20.52 | 2,920,199 | +0.28(+1.39%) |
Jan 11, 2006 | 20.18 | 20.32 | 20.09 | 20.24 | 2,787,076 | +0.31(+1.58%) |
Jan 10, 2006 | 19.50 | 19.98 | 19.50 | 19.93 | 5,631,745 | -0.18(-0.91%) |
Jan 09, 2006 | 20.21 | 20.27 | 20.07 | 20.11 | 2,135,625 | -0.03(-0.13%) |
Jan 06, 2006 | 20.04 | 20.22 | 19.94 | 20.14 | 5,007,674 | +0.38(+1.95%) |
Jan 05, 2006 | 20.09 | 20.11 | 19.63 | 19.75 | 6,576,820 | -0.53(-2.60%) |
Jan 04, 2006 | 20.16 | 20.33 | 20.16 | 20.28 | 6,533,390 | +0.28(+1.41%) |