Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.81 | 18.92 | 18.49 | 18.67 | 2,208,461 | -0.14(-0.74%) |
Mar 30, 2006 | 18.97 | 19.07 | 18.77 | 18.81 | 2,588,770 | -0.26(-1.36%) |
Mar 29, 2006 | 19.25 | 19.42 | 18.80 | 19.07 | 3,773,165 | -0.21(-1.08%) |
Mar 28, 2006 | 19.20 | 19.52 | 18.97 | 19.28 | 2,274,767 | +0.12(+0.63%) |
Mar 27, 2006 | 19.18 | 19.60 | 19.00 | 19.16 | 2,138,391 | +0.00(+0.00%) |
Mar 24, 2006 | 19.07 | 19.50 | 19.07 | 19.16 | 2,487,532 | +0.05(+0.27%) |
Mar 23, 2006 | 19.68 | 19.68 | 18.87 | 19.10 | 5,575,429 | -0.86(-4.30%) |
Mar 22, 2006 | 20.14 | 20.20 | 19.76 | 19.96 | 2,477,430 | -0.15(-0.73%) |
Mar 21, 2006 | 19.94 | 20.23 | 19.86 | 20.11 | 1,833,605 | +0.18(+0.91%) |
Mar 20, 2006 | 19.66 | 20.07 | 19.66 | 19.93 | 1,163,888 | +0.32(+1.64%) |
Mar 17, 2006 | 19.80 | 19.90 | 19.17 | 19.61 | 2,213,666 | -0.20(-1.01%) |
Mar 16, 2006 | 20.41 | 20.41 | 19.69 | 19.81 | 2,237,560 | -0.61(-2.97%) |
Mar 15, 2006 | 20.42 | 20.68 | 20.31 | 20.41 | 2,516,066 | +0.09(+0.43%) |
Mar 14, 2006 | 20.43 | 20.47 | 20.16 | 20.33 | 1,243,551 | -0.16(-0.80%) |
Mar 13, 2006 | 20.81 | 20.92 | 20.48 | 20.49 | 1,690,730 | -0.20(-0.96%) |
Mar 10, 2006 | 20.33 | 20.91 | 20.21 | 20.69 | 1,830,113 | +0.42(+2.05%) |
Mar 09, 2006 | 19.85 | 20.38 | 19.81 | 20.27 | 1,155,058 | +0.44(+2.23%) |
Mar 08, 2006 | 19.83 | 20.03 | 19.50 | 19.83 | 1,949,718 | -0.08(-0.39%) |
Mar 07, 2006 | 19.89 | 20.01 | 19.71 | 19.91 | 1,258,259 | -0.09(-0.43%) |
Mar 06, 2006 | 20.65 | 20.67 | 19.27 | 20.00 | 2,940,943 | -0.65(-3.15%) |
Mar 03, 2006 | 20.51 | 20.93 | 20.49 | 20.65 | 1,153,279 | +0.12(+0.59%) |
Mar 02, 2006 | 20.67 | 20.85 | 20.43 | 20.53 | 1,470,874 | -0.25(-1.21%) |
Mar 01, 2006 | 20.63 | 20.89 | 20.53 | 20.78 | 1,203,892 | +0.27(+1.31%) |
Feb 28, 2006 | 20.96 | 20.98 | 20.43 | 20.51 | 1,655,542 | -0.45(-2.15%) |
Feb 27, 2006 | 20.79 | 21.05 | 20.64 | 20.96 | 1,557,546 | +0.24(+1.17%) |
Feb 24, 2006 | 21.28 | 21.31 | 20.57 | 20.72 | 2,688,641 | -0.56(-2.65%) |
Feb 23, 2006 | 21.34 | 21.65 | 21.21 | 21.28 | 1,228,997 | -0.06(-0.28%) |
Feb 22, 2006 | 21.42 | 21.52 | 21.07 | 21.34 | 861,754 | +0.03(+0.12%) |
Feb 21, 2006 | 21.62 | 21.62 | 21.10 | 21.31 | 1,373,603 | -0.23(-1.09%) |
Feb 17, 2006 | 21.56 | 21.68 | 21.06 | 21.55 | 1,686,442 | -0.05(-0.24%) |
Feb 16, 2006 | 22.41 | 22.45 | 21.57 | 21.60 | 2,533,730 | -0.71(-3.19%) |
Feb 15, 2006 | 22.40 | 22.40 | 21.75 | 22.31 | 2,431,505 | +0.24(+1.10%) |
Feb 14, 2006 | 21.63 | 22.17 | 21.11 | 22.07 | 2,474,455 | +0.67(+3.12%) |
Feb 13, 2006 | 21.60 | 21.85 | 21.33 | 21.40 | 2,671,477 | +0.09(+0.41%) |
Feb 10, 2006 | 20.80 | 21.34 | 20.42 | 21.31 | 2,067,218 | +0.58(+2.80%) |
Feb 09, 2006 | 20.66 | 21.01 | 20.51 | 20.73 | 1,035,197 | +0.13(+0.63%) |
Feb 08, 2006 | 20.24 | 20.67 | 20.01 | 20.60 | 1,327,273 | +0.36(+1.80%) |
Feb 07, 2006 | 20.52 | 20.66 | 20.12 | 20.24 | 1,552,230 | -0.26(-1.27%) |
Feb 06, 2006 | 20.16 | 20.51 | 20.16 | 20.50 | 746,270 | +0.35(+1.72%) |
Feb 03, 2006 | 20.15 | 20.31 | 19.79 | 20.15 | 667,922 | -0.02(-0.09%) |
Feb 02, 2006 | 20.14 | 20.72 | 20.10 | 20.17 | 1,061,006 | -0.06(-0.30%) |
Feb 01, 2006 | 20.42 | 20.63 | 20.20 | 20.23 | 1,443,618 | -0.40(-1.93%) |
Jan 31, 2006 | 20.84 | 20.89 | 20.33 | 20.63 | 1,419,431 | -0.13(-0.63%) |
Jan 30, 2006 | 20.59 | 21.17 | 20.07 | 20.76 | 4,407,476 | +1.08(+5.51%) |
Jan 27, 2006 | 19.65 | 19.86 | 19.33 | 19.68 | 1,503,762 | +0.03(+0.13%) |
Jan 26, 2006 | 19.41 | 19.75 | 19.30 | 19.65 | 1,572,261 | +0.37(+1.93%) |
Jan 25, 2006 | 19.63 | 19.68 | 19.10 | 19.28 | 1,755,062 | -0.36(-1.85%) |
Jan 24, 2006 | 19.75 | 19.93 | 19.12 | 19.64 | 1,863,723 | +0.29(+1.52%) |
Jan 23, 2006 | 19.12 | 19.42 | 18.53 | 19.35 | 1,852,666 | +0.23(+1.18%) |
Jan 20, 2006 | 19.80 | 20.05 | 19.12 | 19.12 | 1,355,923 | -0.71(-3.58%) |
Jan 19, 2006 | 19.50 | 20.01 | 19.48 | 19.83 | 2,252,828 | +0.36(+1.82%) |
Jan 18, 2006 | 19.51 | 19.71 | 19.17 | 19.48 | 2,656,975 | -0.03(-0.13%) |
Jan 17, 2006 | 19.81 | 19.90 | 19.36 | 19.50 | 1,309,721 | -0.42(-2.09%) |
Jan 13, 2006 | 20.01 | 20.20 | 19.87 | 19.92 | 816,934 | -0.18(-0.91%) |
Jan 12, 2006 | 19.80 | 20.18 | 19.62 | 20.10 | 1,400,462 | +0.21(+1.05%) |
Jan 11, 2006 | 19.72 | 19.89 | 19.54 | 19.89 | 781,353 | +0.23(+1.15%) |
Jan 10, 2006 | 19.50 | 19.76 | 19.37 | 19.67 | 1,147,460 | -0.02(-0.09%) |
Jan 09, 2006 | 19.42 | 19.75 | 19.42 | 19.68 | 1,794,164 | +0.12(+0.62%) |
Jan 06, 2006 | 19.82 | 20.01 | 19.37 | 19.56 | 2,224,488 | -0.03(-0.13%) |
Jan 05, 2006 | 19.50 | 19.70 | 19.31 | 19.59 | 1,126,342 | -0.05(-0.27%) |
Jan 04, 2006 | 19.72 | 20.03 | 19.56 | 19.64 | 1,149,216 | -0.06(-0.31%) |