Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.92 | 19.99 | 19.56 | 19.63 | 2,068,438 | -0.23(-1.13%) |
Mar 30, 2006 | 20.18 | 20.31 | 19.70 | 19.86 | 1,690,847 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.10 | 20.23 | 1,412,806 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.43 | 1,046,310 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.67 | 20.85 | 949,069 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,742 | +0.13(+0.61%) |
Mar 23, 2006 | 20.85 | 21.00 | 20.51 | 20.73 | 978,349 | -0.18(-0.86%) |
Mar 22, 2006 | 21.33 | 21.33 | 20.74 | 20.91 | 1,508,383 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.27 | 21.39 | 1,225,773 | -0.04(-0.21%) |
Mar 20, 2006 | 21.57 | 21.64 | 21.33 | 21.43 | 1,027,720 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,063 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,679 | +0.08(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,602,972 | +0.50(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.83 | 20.49 | 1,188,232 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,219 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,752,683 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,144 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,001 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,140 | -0.69(-3.11%) |
Mar 06, 2006 | 21.69 | 22.59 | 21.46 | 22.18 | 2,616,815 | +0.96(+4.52%) |
Mar 03, 2006 | 21.51 | 21.75 | 21.14 | 21.22 | 738,653 | -0.47(-2.18%) |
Mar 02, 2006 | 21.34 | 21.85 | 21.21 | 21.69 | 1,239,411 | +0.25(+1.15%) |
Mar 01, 2006 | 20.77 | 21.54 | 20.70 | 21.45 | 984,284 | +0.80(+3.89%) |
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,512 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,635 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,002 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,306 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,495 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 854,936 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,238,917 | -0.52(-2.36%) |
Feb 16, 2006 | 21.24 | 21.98 | 21.23 | 21.89 | 1,197,375 | +0.77(+3.62%) |
Feb 15, 2006 | 21.12 | 21.36 | 20.92 | 21.12 | 1,385,466 | +0.01(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,044 | +0.50(+2.44%) |
Feb 13, 2006 | 20.88 | 20.99 | 20.35 | 20.61 | 919,247 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,120 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.33 | 1,228,387 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,368,909 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.42 | 20.82 | 21.20 | 1,575,566 | -0.08(-0.39%) |
Feb 06, 2006 | 21.42 | 21.57 | 21.06 | 21.28 | 1,268,364 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,993,892 | -0.95(-4.25%) |
Feb 02, 2006 | 22.20 | 22.47 | 21.96 | 22.26 | 1,555,218 | -0.05(-0.24%) |
Feb 01, 2006 | 21.83 | 22.50 | 21.75 | 22.31 | 1,471,543 | +0.31(+1.40%) |
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,066,948 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,328 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.11 | 21.75 | 21.92 | 1,397,874 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,194 | +0.35(+1.60%) |
Jan 25, 2006 | 20.94 | 21.62 | 20.89 | 21.51 | 3,849,028 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.22 | 15,230,727 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.58 | 1,845,803 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,594,781 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,678 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.97 | 22.67 | 23.82 | 1,422,355 | +0.76(+3.28%) |
Jan 17, 2006 | 23.19 | 23.34 | 22.90 | 23.07 | 910,718 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.25 | 23.35 | 1,261,882 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,784 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.16 | 23.50 | 865,953 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.32 | 23.34 | 1,920,848 | +0.62(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.44 | 22.72 | 1,812,416 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,125 | +0.80(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.72 | 2,514,562 | -0.50(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,867,927 | +0.33(+1.51%) |