Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.86 | 18.97 | 18.54 | 18.72 | 2,202,751 | -0.14(-0.74%) |
Mar 30, 2006 | 19.02 | 19.12 | 18.81 | 18.86 | 2,582,076 | -0.26(-1.36%) |
Mar 29, 2006 | 19.30 | 19.47 | 18.85 | 19.12 | 3,763,409 | -0.21(-1.08%) |
Mar 28, 2006 | 19.25 | 19.57 | 19.01 | 19.33 | 2,268,885 | +0.12(+0.63%) |
Mar 27, 2006 | 19.23 | 19.65 | 19.05 | 19.21 | 2,132,862 | +0.00(+0.00%) |
Mar 24, 2006 | 19.12 | 19.55 | 19.12 | 19.21 | 2,481,100 | +0.05(+0.27%) |
Mar 23, 2006 | 19.73 | 19.73 | 18.92 | 19.15 | 5,561,013 | -0.86(-4.30%) |
Mar 22, 2006 | 20.20 | 20.26 | 19.81 | 20.01 | 2,471,024 | -0.15(-0.73%) |
Mar 21, 2006 | 20.00 | 20.29 | 19.91 | 20.16 | 1,828,864 | +0.18(+0.91%) |
Mar 20, 2006 | 19.71 | 20.12 | 19.71 | 19.98 | 1,160,878 | +0.32(+1.64%) |
Mar 17, 2006 | 19.85 | 19.95 | 19.22 | 19.66 | 2,207,942 | -0.20(-1.01%) |
Mar 16, 2006 | 20.47 | 20.47 | 19.74 | 19.86 | 2,231,774 | -0.61(-2.97%) |
Mar 15, 2006 | 20.47 | 20.74 | 20.36 | 20.47 | 2,509,560 | +0.09(+0.43%) |
Mar 14, 2006 | 20.48 | 20.53 | 20.21 | 20.38 | 1,240,336 | -0.17(-0.80%) |
Mar 13, 2006 | 20.87 | 20.98 | 20.54 | 20.54 | 1,686,358 | -0.20(-0.96%) |
Mar 10, 2006 | 20.38 | 20.96 | 20.27 | 20.74 | 1,825,381 | +0.42(+2.05%) |
Mar 09, 2006 | 19.90 | 20.43 | 19.86 | 20.33 | 1,152,072 | +0.44(+2.23%) |
Mar 08, 2006 | 19.88 | 20.08 | 19.55 | 19.88 | 1,944,676 | -0.08(-0.39%) |
Mar 07, 2006 | 19.94 | 20.07 | 19.76 | 19.96 | 1,255,006 | -0.09(-0.43%) |
Mar 06, 2006 | 20.70 | 20.73 | 19.32 | 20.05 | 2,933,338 | -0.65(-3.15%) |
Mar 03, 2006 | 20.56 | 20.99 | 20.54 | 20.70 | 1,150,297 | +0.12(+0.59%) |
Mar 02, 2006 | 20.73 | 20.90 | 20.48 | 20.58 | 1,467,071 | -0.25(-1.21%) |
Mar 01, 2006 | 20.68 | 20.94 | 20.58 | 20.83 | 1,200,779 | +0.27(+1.31%) |
Feb 28, 2006 | 21.01 | 21.03 | 20.48 | 20.56 | 1,651,262 | -0.45(-2.15%) |
Feb 27, 2006 | 20.85 | 21.11 | 20.69 | 21.01 | 1,553,518 | +0.24(+1.17%) |
Feb 24, 2006 | 21.33 | 21.37 | 20.62 | 20.77 | 2,681,689 | -0.56(-2.65%) |
Feb 23, 2006 | 21.40 | 21.71 | 21.27 | 21.33 | 1,225,819 | -0.06(-0.28%) |
Feb 22, 2006 | 21.47 | 21.58 | 21.13 | 21.40 | 859,526 | +0.03(+0.12%) |
Feb 21, 2006 | 21.67 | 21.67 | 21.15 | 21.37 | 1,370,051 | -0.23(-1.09%) |
Feb 17, 2006 | 21.61 | 21.73 | 21.12 | 21.60 | 1,682,081 | -0.05(-0.24%) |
Feb 16, 2006 | 22.47 | 22.51 | 21.62 | 21.66 | 2,527,179 | -0.71(-3.19%) |
Feb 15, 2006 | 22.46 | 22.46 | 21.80 | 22.37 | 2,425,218 | +0.24(+1.10%) |
Feb 14, 2006 | 21.68 | 22.23 | 21.17 | 22.13 | 2,468,056 | +0.67(+3.12%) |
Feb 13, 2006 | 21.66 | 21.91 | 21.39 | 21.46 | 2,664,569 | +0.09(+0.41%) |
Feb 10, 2006 | 20.86 | 21.40 | 20.47 | 21.37 | 2,061,872 | +0.58(+2.80%) |
Feb 09, 2006 | 20.71 | 21.07 | 20.56 | 20.79 | 1,032,520 | +0.13(+0.63%) |
Feb 08, 2006 | 20.29 | 20.73 | 20.07 | 20.66 | 1,323,841 | +0.37(+1.80%) |
Feb 07, 2006 | 20.57 | 20.72 | 20.17 | 20.29 | 1,548,216 | -0.26(-1.27%) |
Feb 06, 2006 | 20.21 | 20.56 | 20.21 | 20.55 | 744,340 | +0.35(+1.72%) |
Feb 03, 2006 | 20.20 | 20.36 | 19.84 | 20.20 | 666,195 | -0.02(-0.09%) |
Feb 02, 2006 | 20.19 | 20.77 | 20.15 | 20.22 | 1,058,263 | -0.06(-0.30%) |
Feb 01, 2006 | 20.47 | 20.68 | 20.25 | 20.28 | 1,439,885 | -0.40(-1.93%) |
Jan 31, 2006 | 20.89 | 20.94 | 20.39 | 20.68 | 1,415,761 | -0.13(-0.63%) |
Jan 30, 2006 | 20.64 | 21.22 | 20.12 | 20.81 | 4,396,079 | +1.09(+5.51%) |
Jan 27, 2006 | 19.70 | 19.91 | 19.38 | 19.73 | 1,499,874 | +0.03(+0.13%) |
Jan 26, 2006 | 19.46 | 19.81 | 19.35 | 19.70 | 1,568,196 | +0.37(+1.93%) |
Jan 25, 2006 | 19.68 | 19.73 | 19.15 | 19.33 | 1,750,524 | -0.36(-1.85%) |
Jan 24, 2006 | 19.80 | 19.98 | 19.17 | 19.69 | 1,858,904 | +0.30(+1.52%) |
Jan 23, 2006 | 19.17 | 19.47 | 18.58 | 19.40 | 1,847,876 | +0.23(+1.18%) |
Jan 20, 2006 | 19.85 | 20.10 | 19.17 | 19.17 | 1,352,417 | -0.71(-3.58%) |
Jan 19, 2006 | 19.55 | 20.06 | 19.53 | 19.88 | 2,247,003 | +0.36(+1.82%) |
Jan 18, 2006 | 19.56 | 19.76 | 19.22 | 19.53 | 2,650,105 | -0.03(-0.13%) |
Jan 17, 2006 | 19.86 | 19.95 | 19.41 | 19.55 | 1,306,334 | -0.42(-2.09%) |
Jan 13, 2006 | 20.06 | 20.26 | 19.92 | 19.97 | 814,822 | -0.18(-0.91%) |
Jan 12, 2006 | 19.85 | 20.23 | 19.67 | 20.15 | 1,396,841 | +0.21(+1.05%) |
Jan 11, 2006 | 19.77 | 19.94 | 19.59 | 19.94 | 779,333 | +0.23(+1.15%) |
Jan 10, 2006 | 19.55 | 19.81 | 19.42 | 19.72 | 1,144,493 | -0.02(-0.09%) |
Jan 09, 2006 | 19.47 | 19.81 | 19.47 | 19.74 | 1,789,525 | +0.12(+0.62%) |
Jan 06, 2006 | 19.87 | 20.06 | 19.42 | 19.61 | 2,218,737 | -0.03(-0.13%) |
Jan 05, 2006 | 19.55 | 19.75 | 19.36 | 19.64 | 1,123,430 | -0.05(-0.27%) |
Jan 04, 2006 | 19.77 | 20.08 | 19.61 | 19.69 | 1,146,245 | -0.06(-0.31%) |