Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.77 | 18.90 | 18.70 | 18.72 | 357,900 | +0.04(+0.21%) |
Mar 30, 2006 | 18.76 | 18.76 | 18.55 | 18.68 | 135,700 | -0.07(-0.37%) |
Mar 29, 2006 | 17.75 | 18.97 | 17.75 | 18.75 | 196,400 | +0.08(+0.43%) |
Mar 28, 2006 | 18.91 | 19.04 | 18.57 | 18.67 | 306,200 | -0.23(-1.22%) |
Mar 27, 2006 | 18.95 | 19.24 | 18.82 | 18.90 | 306,600 | -0.08(-0.42%) |
Mar 24, 2006 | 19.19 | 19.25 | 18.80 | 18.98 | 180,300 | -0.17(-0.89%) |
Mar 23, 2006 | 19.10 | 19.26 | 18.93 | 19.15 | 212,200 | +0.06(+0.31%) |
Mar 22, 2006 | 19.17 | 19.20 | 18.92 | 19.09 | 187,500 | -0.13(-0.68%) |
Mar 21, 2006 | 19.43 | 19.43 | 19.07 | 19.22 | 266,500 | -0.25(-1.28%) |
Mar 20, 2006 | 19.64 | 19.64 | 19.25 | 19.47 | 406,300 | +0.33(+1.72%) |
Mar 17, 2006 | 18.87 | 19.16 | 18.37 | 19.14 | 323,700 | +0.36(+1.92%) |
Mar 16, 2006 | 18.85 | 19.05 | 18.65 | 18.78 | 161,500 | -0.06(-0.32%) |
Mar 15, 2006 | 18.69 | 18.87 | 18.48 | 18.84 | 443,800 | +0.22(+1.18%) |
Mar 14, 2006 | 18.69 | 18.69 | 18.15 | 18.62 | 387,300 | -0.08(-0.43%) |
Mar 13, 2006 | 19.12 | 19.25 | 18.53 | 18.70 | 316,100 | -0.31(-1.63%) |
Mar 10, 2006 | 19.49 | 19.80 | 18.90 | 19.01 | 231,200 | -0.48(-2.46%) |
Mar 09, 2006 | 21.00 | 21.39 | 19.02 | 19.49 | 606,600 | -0.89(-4.37%) |
Mar 08, 2006 | 20.43 | 20.47 | 20.16 | 20.38 | 146,900 | +0.03(+0.15%) |
Mar 07, 2006 | 20.42 | 20.53 | 20.19 | 20.35 | 132,700 | -0.04(-0.20%) |
Mar 06, 2006 | 20.29 | 20.45 | 20.21 | 20.39 | 223,100 | +0.10(+0.49%) |
Mar 03, 2006 | 20.21 | 20.52 | 20.11 | 20.29 | 105,300 | +0.07(+0.35%) |
Mar 02, 2006 | 20.48 | 20.48 | 20.06 | 20.22 | 303,600 | -0.34(-1.65%) |
Mar 01, 2006 | 20.81 | 20.81 | 20.43 | 20.56 | 251,200 | -0.18(-0.87%) |
Feb 28, 2006 | 20.71 | 20.84 | 20.30 | 20.74 | 216,200 | +0.03(+0.14%) |
Feb 27, 2006 | 20.48 | 20.94 | 20.48 | 20.71 | 117,500 | +0.23(+1.12%) |
Feb 24, 2006 | 20.15 | 20.50 | 20.11 | 20.48 | 95,200 | +0.25(+1.24%) |
Feb 23, 2006 | 19.80 | 20.37 | 19.77 | 20.23 | 147,700 | +0.37(+1.86%) |
Feb 22, 2006 | 19.73 | 19.93 | 19.47 | 19.86 | 57,500 | +0.18(+0.91%) |
Feb 21, 2006 | 19.75 | 19.88 | 19.49 | 19.68 | 53,600 | -0.06(-0.30%) |
Feb 17, 2006 | 19.89 | 19.95 | 19.62 | 19.74 | 64,600 | -0.03(-0.15%) |
Feb 16, 2006 | 19.80 | 19.91 | 19.61 | 19.77 | 83,200 | -0.03(-0.15%) |
Feb 15, 2006 | 19.75 | 19.89 | 19.61 | 19.80 | 86,200 | +0.02(+0.10%) |
Feb 14, 2006 | 20.09 | 20.09 | 19.70 | 19.78 | 235,000 | -0.24(-1.20%) |
Feb 13, 2006 | 19.80 | 20.08 | 19.60 | 20.02 | 320,600 | +0.13(+0.65%) |
Feb 10, 2006 | 19.92 | 20.05 | 19.75 | 19.89 | 95,600 | -0.11(-0.55%) |
Feb 09, 2006 | 19.94 | 20.12 | 19.90 | 20.00 | 83,800 | +0.07(+0.35%) |
Feb 08, 2006 | 20.00 | 20.17 | 19.90 | 19.93 | 102,800 | -0.03(-0.15%) |
Feb 07, 2006 | 20.08 | 20.17 | 19.77 | 19.96 | 142,700 | -0.16(-0.80%) |
Feb 06, 2006 | 20.12 | 20.21 | 19.96 | 20.12 | 93,200 | +0.02(+0.10%) |
Feb 03, 2006 | 20.01 | 20.20 | 19.71 | 20.10 | 162,700 | +0.00(+0.00%) |
Feb 02, 2006 | 20.18 | 20.23 | 20.05 | 20.10 | 113,000 | -0.20(-0.99%) |
Feb 01, 2006 | 20.06 | 20.45 | 20.06 | 20.30 | 72,300 | +0.13(+0.64%) |
Jan 31, 2006 | 20.26 | 20.37 | 20.02 | 20.17 | 126,200 | -0.09(-0.44%) |
Jan 30, 2006 | 20.50 | 20.64 | 20.21 | 20.26 | 112,300 | -0.24(-1.17%) |
Jan 27, 2006 | 20.48 | 20.71 | 20.25 | 20.50 | 201,600 | +0.10(+0.49%) |
Jan 26, 2006 | 20.14 | 20.50 | 20.14 | 20.40 | 122,000 | +0.40(+2.00%) |
Jan 25, 2006 | 20.20 | 20.20 | 19.92 | 20.00 | 140,800 | -0.11(-0.55%) |
Jan 24, 2006 | 20.05 | 20.48 | 19.85 | 20.11 | 204,200 | +0.10(+0.50%) |
Jan 23, 2006 | 19.89 | 20.14 | 19.89 | 20.01 | 93,500 | -0.03(-0.15%) |
Jan 20, 2006 | 19.98 | 20.05 | 19.80 | 20.04 | 99,100 | +0.19(+0.96%) |
Jan 19, 2006 | 20.00 | 20.10 | 19.77 | 19.85 | 259,100 | -0.15(-0.75%) |
Jan 18, 2006 | 20.06 | 20.09 | 19.73 | 20.00 | 199,600 | -0.08(-0.40%) |
Jan 17, 2006 | 20.10 | 20.20 | 19.91 | 20.08 | 108,300 | -0.10(-0.50%) |
Jan 13, 2006 | 20.06 | 20.22 | 19.90 | 20.18 | 138,700 | +0.00(+0.00%) |
Jan 12, 2006 | 20.01 | 20.19 | 19.95 | 20.18 | 132,000 | +0.06(+0.30%) |
Jan 11, 2006 | 20.14 | 20.23 | 19.93 | 20.12 | 119,700 | -0.22(-1.08%) |
Jan 10, 2006 | 19.76 | 20.44 | 19.67 | 20.34 | 303,100 | +0.58(+2.94%) |
Jan 09, 2006 | 19.38 | 19.86 | 19.38 | 19.76 | 109,800 | +0.23(+1.18%) |
Jan 06, 2006 | 19.30 | 19.62 | 19.15 | 19.53 | 115,800 | +0.26(+1.35%) |
Jan 05, 2006 | 19.30 | 19.36 | 18.94 | 19.27 | 150,000 | -0.08(-0.41%) |
Jan 04, 2006 | 19.66 | 19.67 | 19.32 | 19.35 | 101,800 | -0.29(-1.48%) |