Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.15 | 21.25 | 21.00 | 21.17 | 2,701,547 | +0.02(+0.11%) |
Mar 30, 2006 | 21.06 | 21.23 | 21.01 | 21.14 | 3,707,396 | +0.01(+0.04%) |
Mar 29, 2006 | 21.04 | 21.20 | 20.96 | 21.13 | 1,314,391 | +0.04(+0.18%) |
Mar 28, 2006 | 21.04 | 21.20 | 20.96 | 21.10 | 2,947,609 | -0.01(-0.04%) |
Mar 27, 2006 | 21.24 | 21.27 | 20.99 | 21.10 | 2,800,666 | -0.06(-0.29%) |
Mar 24, 2006 | 21.07 | 21.25 | 21.03 | 21.17 | 2,975,764 | -0.03(-0.15%) |
Mar 23, 2006 | 21.51 | 21.53 | 21.09 | 21.20 | 2,728,030 | -0.40(-1.87%) |
Mar 22, 2006 | 21.39 | 21.63 | 21.30 | 21.60 | 2,034,581 | +0.16(+0.76%) |
Mar 21, 2006 | 21.66 | 21.69 | 21.41 | 21.44 | 2,170,468 | -0.14(-0.65%) |
Mar 20, 2006 | 21.43 | 21.65 | 21.42 | 21.58 | 1,553,383 | +0.06(+0.29%) |
Mar 17, 2006 | 21.47 | 21.53 | 21.15 | 21.52 | 3,517,642 | +0.12(+0.58%) |
Mar 16, 2006 | 21.17 | 21.46 | 21.05 | 21.39 | 3,419,294 | +0.23(+1.07%) |
Mar 15, 2006 | 21.12 | 21.23 | 21.06 | 21.17 | 1,950,503 | +0.03(+0.15%) |
Mar 14, 2006 | 21.16 | 21.20 | 21.06 | 21.13 | 1,637,846 | -0.09(-0.44%) |
Mar 13, 2006 | 21.33 | 21.43 | 21.20 | 21.23 | 1,473,033 | -0.17(-0.80%) |
Mar 10, 2006 | 21.08 | 21.48 | 21.05 | 21.40 | 2,422,316 | +0.31(+1.48%) |
Mar 09, 2006 | 20.83 | 21.38 | 20.83 | 21.09 | 2,274,472 | +0.28(+1.35%) |
Mar 08, 2006 | 20.76 | 20.89 | 20.68 | 20.81 | 1,737,351 | -0.04(-0.19%) |
Mar 07, 2006 | 20.85 | 21.00 | 20.77 | 20.85 | 1,589,508 | -0.06(-0.30%) |
Mar 06, 2006 | 20.99 | 21.08 | 20.85 | 20.91 | 1,456,063 | -0.09(-0.44%) |
Mar 03, 2006 | 20.89 | 21.18 | 20.89 | 21.00 | 1,741,594 | +0.02(+0.07%) |
Mar 02, 2006 | 20.93 | 21.03 | 20.89 | 20.99 | 1,794,432 | -0.09(-0.44%) |
Mar 01, 2006 | 21.12 | 21.26 | 21.03 | 21.08 | 1,935,718 | -0.05(-0.22%) |
Feb 28, 2006 | 21.17 | 21.27 | 20.97 | 21.13 | 2,055,407 | -0.04(-0.18%) |
Feb 27, 2006 | 21.01 | 21.27 | 21.01 | 21.17 | 1,556,597 | +0.13(+0.63%) |
Feb 24, 2006 | 21.24 | 21.27 | 21.00 | 21.03 | 1,321,847 | -0.22(-1.02%) |
Feb 23, 2006 | 21.10 | 21.35 | 20.98 | 21.25 | 1,658,030 | -0.02(-0.07%) |
Feb 22, 2006 | 21.07 | 21.31 | 21.02 | 21.27 | 1,330,718 | +0.26(+1.26%) |
Feb 21, 2006 | 21.02 | 21.08 | 20.89 | 21.00 | 1,751,621 | -0.36(-1.68%) |
Feb 17, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.16(+0.77%) |
Feb 16, 2006 | 21.20 | 21.26 | 20.97 | 21.20 | 1,295,878 | -0.16(-0.76%) |
Feb 15, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 21.24 | 21.43 | 21.08 | 21.36 | 2,847,590 | +0.12(+0.59%) |
Jan 31, 2006 | 21.47 | 21.63 | 21.23 | 21.24 | 3,353,214 | -0.33(-1.55%) |
Jan 30, 2006 | 21.34 | 21.61 | 21.34 | 21.57 | 3,009,189 | +0.22(+1.02%) |
Jan 27, 2006 | 21.78 | 21.71 | 21.30 | 21.35 | 3,930,575 | -0.42(-1.93%) |
Jan 26, 2006 | 21.58 | 22.01 | 21.66 | 21.77 | 6,650,120 | +0.20(+0.94%) |
Jan 25, 2006 | 22.17 | 22.18 | 21.52 | 21.57 | 7,907,431 | -0.89(-3.98%) |
Jan 24, 2006 | 22.52 | 22.61 | 22.20 | 22.46 | 3,840,969 | -0.06(-0.28%) |
Jan 23, 2006 | 22.57 | 22.76 | 22.50 | 22.53 | 2,458,441 | -0.04(-0.17%) |
Jan 20, 2006 | 22.67 | 22.74 | 22.32 | 22.57 | 5,054,698 | -0.18(-0.79%) |
Jan 19, 2006 | 22.53 | 22.78 | 22.47 | 22.74 | 1,972,101 | +0.23(+1.00%) |
Jan 18, 2006 | 22.56 | 22.57 | 22.37 | 22.52 | 1,728,866 | -0.09(-0.38%) |
Jan 17, 2006 | 22.57 | 22.62 | 22.43 | 22.60 | 2,670,435 | -0.23(-1.02%) |
Jan 13, 2006 | 22.73 | 22.86 | 22.65 | 22.84 | 2,055,279 | +0.00(+0.00%) |
Jan 12, 2006 | 22.62 | 22.95 | 22.56 | 22.84 | 4,562,187 | +0.23(+1.00%) |
Jan 11, 2006 | 22.36 | 22.64 | 22.25 | 22.61 | 2,459,341 | +0.25(+1.11%) |
Jan 10, 2006 | 22.41 | 22.47 | 22.24 | 22.36 | 16,398,137 | -0.23(-1.00%) |
Jan 09, 2006 | 22.33 | 22.63 | 22.32 | 22.59 | 2,441,343 | +0.31(+1.40%) |
Jan 06, 2006 | 22.14 | 22.30 | 22.09 | 22.28 | 1,539,241 | +0.21(+0.95%) |
Jan 05, 2006 | 21.98 | 22.11 | 21.89 | 22.07 | 2,313,555 | +0.04(+0.18%) |
Jan 04, 2006 | 21.67 | 22.11 | 21.66 | 22.03 | 2,605,899 | +0.34(+1.58%) |