Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.29 | 21.35 | 21.19 | 21.26 | 4,898,171 | -0.10(-0.47%) |
Mar 30, 2006 | 21.27 | 21.43 | 21.22 | 21.36 | 4,297,303 | +0.02(+0.09%) |
Mar 29, 2006 | 21.26 | 21.37 | 21.25 | 21.34 | 3,755,541 | +0.00(+0.00%) |
Mar 28, 2006 | 21.29 | 21.41 | 21.04 | 21.34 | 3,637,327 | -0.03(-0.15%) |
Mar 27, 2006 | 21.45 | 21.48 | 21.23 | 21.37 | 3,558,166 | -0.15(-0.71%) |
Mar 24, 2006 | 21.38 | 21.59 | 21.34 | 21.52 | 5,925,905 | +0.06(+0.28%) |
Mar 23, 2006 | 21.29 | 21.54 | 21.24 | 21.46 | 8,817,613 | +0.58(+2.80%) |
Mar 22, 2006 | 20.69 | 20.93 | 20.65 | 20.88 | 4,948,382 | +0.13(+0.61%) |
Mar 21, 2006 | 20.82 | 20.89 | 20.72 | 20.75 | 2,965,289 | -0.07(-0.35%) |
Mar 20, 2006 | 20.86 | 20.89 | 20.73 | 20.82 | 3,473,125 | -0.09(-0.44%) |
Mar 17, 2006 | 20.92 | 20.98 | 20.82 | 20.92 | 5,228,686 | +0.19(+0.90%) |
Mar 16, 2006 | 20.57 | 20.79 | 20.52 | 20.73 | 5,865,441 | +0.14(+0.68%) |
Mar 15, 2006 | 20.44 | 20.60 | 20.32 | 20.59 | 5,794,272 | +0.09(+0.45%) |
Mar 14, 2006 | 20.20 | 20.51 | 20.17 | 20.50 | 5,473,256 | +0.32(+1.58%) |
Mar 13, 2006 | 20.12 | 20.21 | 20.03 | 20.18 | 3,655,270 | +0.07(+0.33%) |
Mar 10, 2006 | 19.96 | 20.19 | 19.94 | 20.12 | 4,829,414 | +0.22(+1.10%) |
Mar 09, 2006 | 19.89 | 20.12 | 19.78 | 19.90 | 5,303,625 | +0.01(+0.07%) |
Mar 08, 2006 | 19.72 | 19.90 | 19.61 | 19.88 | 6,536,273 | +0.15(+0.77%) |
Mar 07, 2006 | 19.60 | 19.75 | 19.31 | 19.73 | 3,604,457 | +0.17(+0.88%) |
Mar 06, 2006 | 19.71 | 19.80 | 19.50 | 19.56 | 3,081,995 | -0.21(-1.07%) |
Mar 03, 2006 | 19.56 | 19.86 | 19.51 | 19.77 | 4,436,776 | +0.13(+0.68%) |
Mar 02, 2006 | 19.77 | 19.88 | 19.62 | 19.64 | 5,355,344 | -0.23(-1.17%) |
Mar 01, 2006 | 19.91 | 20.02 | 19.84 | 19.87 | 4,668,529 | -0.09(-0.43%) |
Feb 28, 2006 | 20.15 | 20.15 | 19.92 | 19.96 | 5,546,687 | -0.20(-0.99%) |
Feb 27, 2006 | 20.12 | 20.23 | 20.04 | 20.15 | 3,548,365 | +0.03(+0.16%) |
Feb 24, 2006 | 19.99 | 20.17 | 19.96 | 20.12 | 3,637,930 | +0.24(+1.20%) |
Feb 23, 2006 | 19.72 | 20.16 | 19.72 | 19.88 | 4,017,299 | +0.23(+1.18%) |
Feb 22, 2006 | 19.86 | 19.90 | 19.64 | 19.65 | 3,120,746 | -0.11(-0.54%) |
Feb 21, 2006 | 19.98 | 20.00 | 19.73 | 19.76 | 3,207,446 | -0.15(-0.77%) |
Feb 17, 2006 | 20.10 | 20.14 | 19.91 | 19.91 | 3,632,502 | -0.19(-0.92%) |
Feb 16, 2006 | 19.98 | 20.15 | 19.90 | 20.10 | 5,484,564 | +0.07(+0.33%) |
Feb 15, 2006 | 20.14 | 20.21 | 19.98 | 20.03 | 3,120,897 | -0.15(-0.76%) |
Feb 14, 2006 | 20.23 | 20.26 | 20.06 | 20.18 | 6,110,915 | -0.05(-0.23%) |
Feb 13, 2006 | 20.27 | 20.33 | 20.15 | 20.23 | 2,367,738 | -0.01(-0.07%) |
Feb 10, 2006 | 20.26 | 20.39 | 20.11 | 20.24 | 3,279,520 | +0.03(+0.13%) |
Feb 09, 2006 | 20.39 | 20.39 | 20.12 | 20.21 | 3,999,658 | -0.18(-0.88%) |
Feb 08, 2006 | 20.25 | 20.42 | 20.08 | 20.39 | 3,960,454 | +0.10(+0.49%) |
Feb 07, 2006 | 20.01 | 20.43 | 19.98 | 20.29 | 7,500,979 | +0.34(+1.73%) |
Feb 06, 2006 | 20.36 | 20.43 | 19.90 | 19.95 | 6,164,594 | -0.02(-0.10%) |
Feb 03, 2006 | 20.46 | 20.62 | 19.90 | 19.97 | 5,024,979 | -0.58(-2.81%) |
Feb 02, 2006 | 20.41 | 20.73 | 20.27 | 20.55 | 5,395,904 | +0.12(+0.58%) |
Feb 01, 2006 | 20.29 | 20.51 | 20.23 | 20.43 | 5,729,586 | +0.08(+0.39%) |
Jan 31, 2006 | 21.09 | 21.16 | 20.35 | 20.35 | 9,605,150 | -1.19(-5.51%) |
Jan 30, 2006 | 20.56 | 21.70 | 20.51 | 21.53 | 11,058,091 | +1.26(+6.22%) |
Jan 27, 2006 | 20.18 | 20.29 | 19.96 | 20.27 | 4,654,506 | +0.11(+0.53%) |
Jan 26, 2006 | 20.23 | 20.43 | 20.13 | 20.17 | 3,287,059 | +0.02(+0.10%) |
Jan 25, 2006 | 20.11 | 20.28 | 20.08 | 20.15 | 3,488,052 | +0.03(+0.16%) |
Jan 24, 2006 | 20.13 | 20.29 | 20.00 | 20.12 | 3,673,213 | -0.05(-0.23%) |
Jan 23, 2006 | 20.23 | 20.49 | 20.15 | 20.16 | 2,731,878 | +0.00(+0.00%) |
Jan 20, 2006 | 20.41 | 20.44 | 20.10 | 20.16 | 4,235,180 | -0.30(-1.46%) |
Jan 19, 2006 | 20.45 | 20.53 | 20.33 | 20.46 | 3,135,071 | -0.03(-0.13%) |
Jan 18, 2006 | 20.36 | 20.54 | 20.33 | 20.49 | 4,159,336 | +0.05(+0.26%) |
Jan 17, 2006 | 20.10 | 20.55 | 20.08 | 20.43 | 5,889,416 | +0.36(+1.82%) |
Jan 13, 2006 | 20.50 | 20.56 | 19.92 | 20.07 | 8,862,848 | -0.34(-1.69%) |
Jan 12, 2006 | 20.43 | 20.59 | 20.39 | 20.41 | 4,312,682 | -0.08(-0.39%) |
Jan 11, 2006 | 20.66 | 20.72 | 20.43 | 20.49 | 3,252,832 | -0.16(-0.77%) |
Jan 10, 2006 | 20.85 | 20.92 | 20.55 | 20.65 | 3,464,229 | -0.17(-0.80%) |
Jan 09, 2006 | 20.76 | 20.92 | 20.69 | 20.82 | 2,620,600 | +0.09(+0.45%) |
Jan 06, 2006 | 20.55 | 20.80 | 20.48 | 20.73 | 2,873,161 | +0.17(+0.84%) |
Jan 05, 2006 | 20.64 | 20.78 | 20.49 | 20.55 | 2,785,858 | -0.08(-0.39%) |
Jan 04, 2006 | 20.59 | 20.88 | 20.58 | 20.63 | 3,448,095 | +0.01(+0.06%) |