Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.20 | 20.26 | 19.95 | 20.14 | 199,194 | -0.11(-0.53%) |
Mar 30, 2006 | 20.24 | 20.41 | 20.15 | 20.25 | 288,326 | -0.06(-0.29%) |
Mar 29, 2006 | 20.51 | 23.70 | 19.92 | 20.31 | 247,811 | +0.31(+1.54%) |
Mar 28, 2006 | 19.71 | 20.05 | 19.65 | 20.00 | 224,009 | +0.20(+1.02%) |
Mar 27, 2006 | 20.06 | 20.06 | 19.74 | 19.80 | 132,515 | -0.24(-1.21%) |
Mar 24, 2006 | 19.77 | 20.05 | 19.76 | 20.04 | 160,706 | +0.24(+1.20%) |
Mar 23, 2006 | 19.81 | 19.91 | 19.73 | 19.80 | 149,396 | -0.07(-0.33%) |
Mar 22, 2006 | 19.55 | 19.96 | 19.55 | 19.87 | 290,014 | +0.28(+1.42%) |
Mar 21, 2006 | 19.90 | 20.04 | 19.57 | 19.59 | 239,877 | -0.43(-2.13%) |
Mar 20, 2006 | 20.15 | 20.24 | 19.98 | 20.02 | 246,630 | -0.20(-0.97%) |
Mar 17, 2006 | 20.36 | 20.37 | 20.16 | 20.21 | 567,198 | -0.15(-0.73%) |
Mar 16, 2006 | 20.14 | 20.38 | 20.05 | 20.36 | 481,781 | +0.34(+1.72%) |
Mar 15, 2006 | 19.85 | 20.14 | 19.83 | 20.02 | 327,827 | +0.23(+1.14%) |
Mar 14, 2006 | 19.64 | 19.99 | 19.55 | 19.79 | 303,181 | +0.09(+0.45%) |
Mar 13, 2006 | 19.74 | 19.99 | 19.64 | 19.70 | 398,896 | -0.03(-0.15%) |
Mar 10, 2006 | 19.58 | 19.81 | 19.50 | 19.73 | 358,213 | +0.05(+0.24%) |
Mar 09, 2006 | 20.05 | 20.14 | 19.68 | 19.68 | 220,633 | -0.41(-2.06%) |
Mar 08, 2006 | 20.21 | 20.25 | 19.86 | 20.10 | 410,375 | -0.23(-1.14%) |
Mar 07, 2006 | 20.19 | 20.43 | 20.02 | 20.33 | 242,072 | +0.05(+0.26%) |
Mar 06, 2006 | 20.40 | 20.46 | 20.14 | 20.28 | 416,789 | -0.14(-0.70%) |
Mar 03, 2006 | 20.48 | 20.66 | 20.33 | 20.42 | 262,329 | -0.05(-0.26%) |
Mar 02, 2006 | 20.47 | 20.57 | 20.33 | 20.47 | 192,948 | -0.14(-0.69%) |
Mar 01, 2006 | 20.59 | 20.73 | 20.37 | 20.61 | 216,751 | +0.14(+0.67%) |
Feb 28, 2006 | 20.98 | 20.95 | 20.45 | 20.48 | 289,338 | -0.50(-2.37%) |
Feb 27, 2006 | 20.85 | 21.08 | 20.85 | 20.98 | 209,998 | +0.22(+1.06%) |
Feb 24, 2006 | 20.53 | 20.86 | 20.50 | 20.76 | 256,252 | +0.32(+1.57%) |
Feb 23, 2006 | 20.73 | 20.77 | 20.41 | 20.44 | 395,688 | -0.40(-1.93%) |
Feb 22, 2006 | 20.70 | 20.91 | 20.68 | 20.84 | 240,384 | +0.14(+0.66%) |
Feb 21, 2006 | 20.79 | 20.82 | 20.47 | 20.70 | 279,885 | -0.05(-0.23%) |
Feb 17, 2006 | 20.78 | 20.92 | 20.72 | 20.75 | 136,735 | -0.01(-0.06%) |
Feb 16, 2006 | 20.59 | 20.82 | 20.54 | 20.76 | 207,635 | +0.23(+1.10%) |
Feb 15, 2006 | 20.32 | 20.54 | 20.22 | 20.54 | 312,972 | +0.22(+1.08%) |
Feb 14, 2006 | 20.38 | 20.53 | 20.15 | 20.32 | 339,644 | -0.04(-0.20%) |
Feb 13, 2006 | 20.50 | 20.50 | 20.32 | 20.36 | 397,376 | -0.34(-1.63%) |
Feb 10, 2006 | 20.50 | 20.86 | 20.45 | 20.70 | 795,766 | +0.14(+0.69%) |
Feb 09, 2006 | 20.14 | 20.71 | 19.99 | 20.56 | 714,400 | +0.50(+2.51%) |
Feb 08, 2006 | 21.02 | 21.02 | 19.82 | 20.05 | 792,221 | -0.88(-4.19%) |
Feb 07, 2006 | 20.75 | 21.14 | 20.64 | 20.93 | 286,300 | -0.04(-0.20%) |
Feb 06, 2006 | 20.61 | 21.02 | 20.47 | 20.97 | 226,541 | +0.26(+1.26%) |
Feb 03, 2006 | 20.72 | 20.95 | 20.59 | 20.71 | 249,162 | -0.15(-0.74%) |
Feb 02, 2006 | 20.92 | 21.01 | 20.71 | 20.86 | 529,216 | -0.24(-1.12%) |
Feb 01, 2006 | 20.91 | 21.27 | 20.86 | 21.10 | 175,730 | +0.01(+0.06%) |
Jan 31, 2006 | 20.74 | 21.09 | 20.50 | 21.09 | 557,914 | +0.17(+0.79%) |
Jan 30, 2006 | 21.26 | 21.35 | 20.90 | 20.92 | 246,630 | -0.43(-2.00%) |
Jan 27, 2006 | 21.12 | 21.62 | 21.03 | 21.35 | 183,326 | +0.23(+1.09%) |
Jan 26, 2006 | 21.09 | 21.30 | 21.08 | 21.12 | 226,541 | +0.03(+0.14%) |
Jan 25, 2006 | 21.36 | 21.55 | 20.99 | 21.09 | 295,753 | -0.26(-1.22%) |
Jan 24, 2006 | 21.12 | 21.40 | 21.12 | 21.35 | 269,081 | +0.26(+1.24%) |
Jan 23, 2006 | 20.95 | 21.31 | 20.95 | 21.09 | 238,189 | -0.21(-0.97%) |
Jan 20, 2006 | 21.52 | 21.56 | 21.23 | 21.30 | 326,139 | -0.18(-0.86%) |
Jan 19, 2006 | 21.14 | 21.50 | 20.98 | 21.48 | 361,758 | +0.33(+1.57%) |
Jan 18, 2006 | 21.00 | 21.27 | 21.00 | 21.15 | 432,826 | +0.04(+0.20%) |
Jan 17, 2006 | 20.98 | 21.13 | 20.79 | 21.11 | 190,247 | +0.01(+0.03%) |
Jan 13, 2006 | 21.03 | 21.20 | 20.98 | 21.10 | 142,643 | +0.03(+0.14%) |
Jan 12, 2006 | 21.06 | 21.20 | 20.99 | 21.07 | 241,397 | -0.04(-0.17%) |
Jan 11, 2006 | 21.25 | 21.29 | 20.97 | 21.11 | 210,842 | -0.14(-0.64%) |
Jan 10, 2006 | 21.00 | 21.37 | 20.98 | 21.24 | 245,279 | +0.08(+0.36%) |
Jan 09, 2006 | 21.02 | 21.22 | 20.99 | 21.17 | 316,179 | +0.14(+0.68%) |
Jan 06, 2006 | 20.61 | 21.22 | 20.61 | 21.02 | 565,510 | +0.40(+1.95%) |
Jan 05, 2006 | 20.77 | 20.88 | 20.60 | 20.62 | 221,984 | -0.24(-1.16%) |
Jan 04, 2006 | 20.82 | 20.98 | 20.67 | 20.86 | 464,056 | -0.02(-0.09%) |