Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.72 | 22.78 | 22.55 | 22.58 | 1,436,071 | -0.23(-1.00%) |
Mar 30, 2006 | 22.51 | 22.96 | 22.51 | 22.80 | 1,183,937 | +0.07(+0.30%) |
Mar 29, 2006 | 22.37 | 22.87 | 22.33 | 22.74 | 1,574,239 | +0.39(+1.76%) |
Mar 28, 2006 | 22.39 | 22.53 | 22.23 | 22.34 | 1,130,159 | -0.04(-0.19%) |
Mar 27, 2006 | 22.24 | 22.50 | 22.20 | 22.38 | 2,308,511 | -0.44(-1.91%) |
Mar 24, 2006 | 22.67 | 22.93 | 22.62 | 22.82 | 788,670 | +0.02(+0.11%) |
Mar 23, 2006 | 22.80 | 22.83 | 22.62 | 22.80 | 1,123,126 | +0.00(+0.00%) |
Mar 22, 2006 | 22.41 | 22.84 | 22.41 | 22.80 | 905,534 | +0.30(+1.33%) |
Mar 21, 2006 | 22.46 | 22.61 | 22.42 | 22.50 | 1,481,162 | -0.11(-0.48%) |
Mar 20, 2006 | 22.53 | 22.71 | 22.53 | 22.60 | 846,378 | +0.03(+0.13%) |
Mar 17, 2006 | 22.48 | 22.62 | 22.47 | 22.58 | 2,748,455 | +0.23(+1.02%) |
Mar 16, 2006 | 22.24 | 22.54 | 22.24 | 22.35 | 1,557,278 | +0.23(+1.03%) |
Mar 15, 2006 | 21.78 | 22.16 | 21.68 | 22.12 | 1,179,593 | +0.22(+0.98%) |
Mar 14, 2006 | 21.63 | 21.97 | 21.51 | 21.91 | 1,077,209 | +0.29(+1.33%) |
Mar 13, 2006 | 21.70 | 21.78 | 21.52 | 21.62 | 895,398 | -0.10(-0.45%) |
Mar 10, 2006 | 21.49 | 21.88 | 21.49 | 21.72 | 1,534,940 | +0.19(+0.88%) |
Mar 09, 2006 | 21.24 | 21.58 | 21.21 | 21.53 | 1,597,611 | +0.34(+1.59%) |
Mar 08, 2006 | 21.13 | 21.30 | 21.08 | 21.19 | 1,646,425 | -0.10(-0.45%) |
Mar 07, 2006 | 21.18 | 21.41 | 21.13 | 21.29 | 1,102,443 | +0.08(+0.40%) |
Mar 06, 2006 | 21.27 | 21.31 | 21.09 | 21.20 | 920,426 | -0.07(-0.32%) |
Mar 03, 2006 | 20.94 | 21.45 | 20.85 | 21.27 | 2,103,329 | +0.02(+0.10%) |
Mar 02, 2006 | 21.27 | 21.39 | 21.07 | 21.25 | 1,601,541 | -0.02(-0.09%) |
Mar 01, 2006 | 21.40 | 21.42 | 21.10 | 21.27 | 1,985,845 | -0.03(-0.15%) |
Feb 28, 2006 | 21.55 | 21.44 | 21.12 | 21.30 | 1,809,413 | -0.25(-1.18%) |
Feb 27, 2006 | 21.37 | 21.56 | 21.34 | 21.55 | 1,413,112 | +0.00(+0.02%) |
Feb 24, 2006 | 21.09 | 21.55 | 21.09 | 21.55 | 2,610,908 | +0.41(+1.93%) |
Feb 23, 2006 | 20.68 | 21.27 | 20.53 | 21.14 | 2,231,568 | +0.33(+1.59%) |
Feb 22, 2006 | 20.57 | 20.88 | 20.51 | 20.81 | 1,209,378 | +0.22(+1.07%) |
Feb 21, 2006 | 20.90 | 20.91 | 20.59 | 20.59 | 1,166,355 | -0.33(-1.57%) |
Feb 17, 2006 | 20.54 | 20.94 | 20.43 | 20.92 | 2,109,948 | +0.42(+2.06%) |
Feb 16, 2006 | 20.33 | 20.52 | 20.33 | 20.49 | 1,275,152 | +0.17(+0.82%) |
Feb 15, 2006 | 20.26 | 20.46 | 20.18 | 20.33 | 1,294,181 | +0.05(+0.25%) |
Feb 14, 2006 | 20.08 | 20.35 | 20.02 | 20.28 | 1,685,724 | +0.37(+1.85%) |
Feb 13, 2006 | 19.99 | 20.07 | 19.87 | 19.91 | 1,105,545 | -0.11(-0.53%) |
Feb 10, 2006 | 20.10 | 20.13 | 19.75 | 20.02 | 1,506,396 | +0.00(+0.00%) |
Feb 09, 2006 | 20.00 | 20.14 | 19.97 | 20.02 | 1,411,251 | +0.14(+0.68%) |
Feb 08, 2006 | 19.82 | 20.01 | 19.73 | 19.88 | 1,593,681 | -0.18(-0.92%) |
Feb 07, 2006 | 20.21 | 20.61 | 19.87 | 20.06 | 1,944,478 | -0.12(-0.57%) |
Feb 06, 2006 | 20.09 | 20.28 | 20.05 | 20.18 | 1,080,104 | -0.00(-0.02%) |
Feb 03, 2006 | 19.77 | 20.21 | 19.75 | 20.18 | 1,663,386 | +0.17(+0.87%) |
Feb 02, 2006 | 20.43 | 20.45 | 19.91 | 20.01 | 1,794,314 | -0.54(-2.62%) |
Feb 01, 2006 | 20.32 | 20.61 | 20.31 | 20.55 | 1,786,868 | +0.13(+0.65%) |
Jan 31, 2006 | 20.09 | 20.52 | 20.00 | 20.42 | 2,193,510 | +0.11(+0.55%) |
Jan 30, 2006 | 19.71 | 20.36 | 19.70 | 20.31 | 2,113,671 | +0.34(+1.68%) |
Jan 27, 2006 | 19.58 | 20.15 | 19.58 | 19.97 | 3,016,516 | -0.25(-1.23%) |
Jan 26, 2006 | 19.22 | 20.23 | 19.20 | 20.22 | 7,743,577 | +1.86(+10.13%) |
Jan 25, 2006 | 18.54 | 18.61 | 18.25 | 18.36 | 879,472 | -0.12(-0.64%) |
Jan 24, 2006 | 18.40 | 18.56 | 18.36 | 18.48 | 868,303 | +0.16(+0.90%) |
Jan 23, 2006 | 18.54 | 18.55 | 18.30 | 18.31 | 1,029,015 | -0.25(-1.35%) |
Jan 20, 2006 | 18.69 | 18.71 | 18.54 | 18.57 | 1,515,083 | -0.11(-0.58%) |
Jan 19, 2006 | 18.65 | 18.73 | 18.46 | 18.67 | 1,522,323 | -0.01(-0.08%) |
Jan 18, 2006 | 18.67 | 18.79 | 18.57 | 18.69 | 873,060 | -0.18(-0.95%) |
Jan 17, 2006 | 18.84 | 18.96 | 18.80 | 18.87 | 1,652,630 | -0.11(-0.57%) |
Jan 13, 2006 | 18.67 | 19.07 | 18.58 | 18.98 | 1,910,763 | +0.35(+1.86%) |
Jan 12, 2006 | 18.61 | 18.69 | 18.52 | 18.63 | 2,205,300 | -0.10(-0.52%) |
Jan 11, 2006 | 18.80 | 18.80 | 18.64 | 18.73 | 1,245,574 | -0.17(-0.88%) |
Jan 10, 2006 | 18.76 | 18.91 | 18.69 | 18.89 | 2,017,491 | +0.04(+0.23%) |
Jan 09, 2006 | 18.65 | 18.94 | 18.65 | 18.85 | 3,183,020 | +0.10(+0.52%) |
Jan 06, 2006 | 18.73 | 18.80 | 18.70 | 18.75 | 1,537,835 | +0.06(+0.34%) |
Jan 05, 2006 | 18.73 | 18.85 | 18.57 | 18.69 | 1,653,664 | -0.04(-0.22%) |
Jan 04, 2006 | 18.85 | 18.85 | 18.59 | 18.73 | 1,105,959 | -0.00(-0.01%) |