Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.91 | 19.94 | 19.49 | 19.72 | 98,200 | -0.10(-0.50%) |
Mar 30, 2006 | 20.15 | 20.23 | 19.45 | 19.82 | 58,000 | -0.24(-1.20%) |
Mar 29, 2006 | 20.17 | 20.40 | 19.97 | 20.06 | 84,300 | -0.04(-0.20%) |
Mar 28, 2006 | 20.12 | 20.40 | 19.77 | 20.10 | 63,900 | +0.00(+0.00%) |
Mar 27, 2006 | 20.33 | 20.45 | 20.01 | 20.10 | 25,000 | -0.22(-1.08%) |
Mar 24, 2006 | 20.15 | 20.55 | 19.80 | 20.32 | 59,400 | +0.10(+0.49%) |
Mar 23, 2006 | 20.35 | 20.49 | 19.80 | 20.22 | 65,900 | -0.11(-0.54%) |
Mar 22, 2006 | 19.74 | 20.46 | 19.68 | 20.33 | 79,500 | +0.58(+2.94%) |
Mar 21, 2006 | 20.19 | 20.19 | 19.67 | 19.75 | 111,400 | -0.49(-2.42%) |
Mar 20, 2006 | 20.00 | 20.48 | 19.82 | 20.24 | 85,800 | +0.14(+0.70%) |
Mar 17, 2006 | 20.30 | 20.32 | 19.92 | 20.10 | 145,200 | -0.20(-0.99%) |
Mar 16, 2006 | 20.20 | 20.40 | 20.00 | 20.30 | 110,100 | +0.14(+0.69%) |
Mar 15, 2006 | 19.74 | 20.39 | 19.54 | 20.16 | 208,500 | +0.40(+2.02%) |
Mar 14, 2006 | 19.46 | 19.84 | 19.35 | 19.76 | 52,300 | +0.30(+1.54%) |
Mar 13, 2006 | 19.89 | 19.90 | 19.42 | 19.46 | 73,400 | -0.34(-1.72%) |
Mar 10, 2006 | 19.52 | 19.90 | 19.46 | 19.80 | 61,400 | +0.32(+1.64%) |
Mar 09, 2006 | 19.70 | 19.70 | 19.40 | 19.48 | 66,500 | -0.12(-0.61%) |
Mar 08, 2006 | 19.20 | 19.68 | 19.20 | 19.60 | 75,000 | +0.30(+1.55%) |
Mar 07, 2006 | 19.60 | 19.71 | 19.15 | 19.30 | 82,500 | -0.27(-1.38%) |
Mar 06, 2006 | 18.47 | 19.82 | 18.47 | 19.57 | 55,200 | +0.15(+0.77%) |
Mar 03, 2006 | 19.76 | 19.94 | 19.40 | 19.42 | 74,800 | -0.35(-1.77%) |
Mar 02, 2006 | 19.47 | 19.77 | 19.32 | 19.77 | 78,600 | +0.30(+1.54%) |
Mar 01, 2006 | 19.15 | 19.56 | 18.90 | 19.47 | 83,400 | +0.32(+1.67%) |
Feb 28, 2006 | 19.55 | 19.61 | 19.00 | 19.15 | 120,500 | -0.40(-2.05%) |
Feb 27, 2006 | 19.85 | 19.88 | 19.39 | 19.55 | 141,600 | -0.30(-1.51%) |
Feb 24, 2006 | 19.90 | 20.25 | 19.49 | 19.85 | 121,700 | -0.09(-0.45%) |
Feb 23, 2006 | 19.60 | 20.00 | 19.50 | 19.94 | 96,700 | +0.30(+1.53%) |
Feb 22, 2006 | 19.79 | 19.89 | 19.32 | 19.64 | 81,700 | -0.16(-0.81%) |
Feb 21, 2006 | 19.60 | 19.80 | 19.25 | 19.80 | 133,100 | +0.10(+0.51%) |
Feb 17, 2006 | 19.00 | 20.03 | 18.03 | 19.70 | 248,500 | +0.72(+3.79%) |
Feb 16, 2006 | 18.20 | 19.27 | 18.19 | 18.98 | 238,700 | +0.54(+2.93%) |
Feb 15, 2006 | 18.45 | 18.75 | 18.21 | 18.44 | 118,300 | +0.15(+0.82%) |
Feb 14, 2006 | 18.25 | 18.40 | 18.08 | 18.29 | 114,000 | +0.12(+0.66%) |
Feb 13, 2006 | 18.18 | 18.30 | 18.04 | 18.17 | 52,400 | -0.11(-0.60%) |
Feb 10, 2006 | 18.50 | 18.55 | 17.98 | 18.28 | 77,500 | -0.16(-0.87%) |
Feb 09, 2006 | 18.12 | 18.61 | 18.12 | 18.44 | 55,100 | +0.35(+1.93%) |
Feb 08, 2006 | 18.12 | 18.24 | 18.03 | 18.09 | 43,200 | -0.03(-0.17%) |
Feb 07, 2006 | 17.97 | 18.22 | 17.82 | 18.12 | 57,700 | +0.11(+0.61%) |
Feb 06, 2006 | 17.88 | 18.12 | 17.65 | 18.01 | 109,700 | +0.01(+0.06%) |
Feb 03, 2006 | 17.73 | 18.23 | 17.65 | 18.00 | 46,700 | +0.12(+0.67%) |
Feb 02, 2006 | 17.81 | 18.07 | 17.75 | 17.88 | 68,300 | -0.12(-0.67%) |
Feb 01, 2006 | 17.90 | 18.05 | 17.68 | 18.00 | 104,200 | +0.00(+0.00%) |
Jan 31, 2006 | 17.80 | 18.13 | 17.60 | 18.00 | 55,000 | +0.20(+1.12%) |
Jan 30, 2006 | 17.82 | 17.89 | 17.60 | 17.80 | 28,600 | +0.03(+0.17%) |
Jan 27, 2006 | 17.65 | 17.86 | 17.30 | 17.77 | 56,900 | +0.08(+0.45%) |
Jan 26, 2006 | 17.70 | 17.72 | 17.35 | 17.69 | 42,600 | +0.09(+0.51%) |
Jan 25, 2006 | 17.38 | 17.90 | 17.23 | 17.60 | 91,800 | +0.23(+1.32%) |
Jan 24, 2006 | 16.77 | 17.49 | 16.73 | 17.37 | 55,700 | +0.60(+3.58%) |
Jan 23, 2006 | 16.40 | 16.94 | 16.00 | 16.77 | 58,000 | +0.27(+1.64%) |
Jan 20, 2006 | 16.72 | 16.72 | 16.30 | 16.50 | 72,300 | -0.08(-0.48%) |
Jan 19, 2006 | 16.42 | 16.66 | 16.20 | 16.58 | 58,800 | +0.16(+0.97%) |
Jan 18, 2006 | 16.26 | 16.54 | 16.23 | 16.42 | 25,600 | +0.04(+0.24%) |
Jan 17, 2006 | 16.76 | 16.76 | 16.05 | 16.38 | 46,500 | -0.53(-3.13%) |
Jan 13, 2006 | 16.41 | 16.91 | 16.41 | 16.91 | 15,700 | +0.50(+3.05%) |
Jan 12, 2006 | 16.74 | 16.89 | 16.30 | 16.41 | 47,700 | -0.45(-2.67%) |
Jan 11, 2006 | 16.83 | 17.04 | 16.25 | 16.86 | 117,600 | +0.03(+0.18%) |
Jan 10, 2006 | 16.48 | 16.90 | 16.25 | 16.83 | 33,800 | +0.27(+1.63%) |
Jan 09, 2006 | 16.67 | 16.86 | 16.35 | 16.56 | 30,900 | -0.11(-0.66%) |
Jan 06, 2006 | 16.67 | 17.08 | 16.67 | 16.67 | 14,400 | +0.00(+0.00%) |
Jan 05, 2006 | 16.86 | 17.00 | 16.63 | 16.67 | 42,300 | -0.18(-1.07%) |
Jan 04, 2006 | 16.32 | 17.20 | 16.31 | 16.85 | 84,700 | +0.52(+3.18%) |