Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.51 | 19.70 | 19.51 | 19.64 | 49,500 | +0.04(+0.20%) |
Mar 30, 2006 | 19.67 | 19.76 | 19.59 | 19.60 | 36,000 | -0.10(-0.51%) |
Mar 29, 2006 | 19.63 | 19.76 | 19.52 | 19.70 | 39,600 | +0.10(+0.51%) |
Mar 28, 2006 | 19.69 | 19.73 | 19.51 | 19.60 | 58,600 | -0.06(-0.31%) |
Mar 27, 2006 | 19.66 | 19.79 | 19.66 | 19.66 | 37,900 | -0.14(-0.71%) |
Mar 24, 2006 | 19.75 | 19.89 | 19.66 | 19.80 | 40,600 | +0.05(+0.25%) |
Mar 23, 2006 | 19.75 | 19.85 | 19.62 | 19.75 | 33,600 | -0.08(-0.40%) |
Mar 22, 2006 | 19.60 | 19.83 | 19.60 | 19.83 | 30,000 | +0.04(+0.20%) |
Mar 21, 2006 | 19.83 | 19.83 | 19.70 | 19.79 | 41,100 | -0.02(-0.10%) |
Mar 20, 2006 | 19.68 | 19.98 | 19.68 | 19.81 | 54,300 | -0.11(-0.55%) |
Mar 17, 2006 | 20.00 | 20.10 | 19.84 | 19.92 | 35,100 | -0.08(-0.40%) |
Mar 16, 2006 | 19.83 | 20.15 | 19.83 | 20.00 | 37,800 | +0.06(+0.30%) |
Mar 15, 2006 | 19.92 | 19.94 | 19.73 | 19.94 | 42,300 | +0.08(+0.40%) |
Mar 14, 2006 | 19.80 | 19.97 | 19.71 | 19.86 | 52,700 | +0.16(+0.81%) |
Mar 13, 2006 | 19.65 | 19.80 | 19.58 | 19.70 | 62,500 | +0.01(+0.05%) |
Mar 10, 2006 | 19.71 | 19.81 | 19.61 | 19.69 | 38,700 | -0.01(-0.05%) |
Mar 09, 2006 | 19.71 | 19.91 | 19.62 | 19.70 | 37,000 | -0.02(-0.10%) |
Mar 08, 2006 | 19.71 | 19.80 | 19.50 | 19.72 | 53,500 | -0.14(-0.70%) |
Mar 07, 2006 | 19.82 | 19.93 | 19.77 | 19.86 | 48,400 | -0.12(-0.60%) |
Mar 06, 2006 | 20.21 | 20.24 | 19.81 | 19.98 | 43,200 | -0.28(-1.38%) |
Mar 03, 2006 | 20.08 | 20.31 | 20.08 | 20.26 | 27,700 | +0.04(+0.20%) |
Mar 02, 2006 | 20.24 | 20.24 | 20.05 | 20.22 | 28,600 | +0.01(+0.05%) |
Mar 01, 2006 | 20.15 | 20.23 | 20.07 | 20.21 | 36,000 | +0.06(+0.30%) |
Feb 28, 2006 | 20.40 | 20.34 | 20.07 | 20.15 | 53,700 | -0.25(-1.23%) |
Feb 27, 2006 | 20.11 | 20.42 | 20.11 | 20.40 | 34,100 | +0.12(+0.59%) |
Feb 24, 2006 | 20.25 | 20.30 | 20.13 | 20.28 | 54,300 | +0.14(+0.70%) |
Feb 23, 2006 | 20.05 | 20.30 | 20.00 | 20.14 | 114,900 | +0.14(+0.70%) |
Feb 22, 2006 | 19.92 | 20.10 | 19.92 | 20.00 | 56,800 | +0.09(+0.45%) |
Feb 21, 2006 | 19.94 | 20.10 | 19.85 | 19.91 | 40,200 | +0.00(+0.00%) |
Feb 17, 2006 | 19.78 | 19.99 | 19.78 | 19.91 | 34,400 | +0.21(+1.07%) |
Feb 16, 2006 | 19.56 | 19.74 | 19.56 | 19.70 | 28,700 | +0.06(+0.31%) |
Feb 15, 2006 | 19.55 | 19.68 | 19.45 | 19.64 | 32,900 | +0.13(+0.67%) |
Feb 14, 2006 | 19.45 | 19.51 | 19.24 | 19.51 | 36,300 | +0.09(+0.46%) |
Feb 13, 2006 | 19.64 | 19.67 | 19.40 | 19.42 | 30,200 | -0.30(-1.52%) |
Feb 10, 2006 | 19.80 | 19.84 | 19.60 | 19.72 | 33,800 | -0.14(-0.70%) |
Feb 09, 2006 | 19.64 | 19.89 | 19.60 | 19.86 | 34,500 | +0.19(+0.97%) |
Feb 08, 2006 | 19.60 | 19.72 | 19.50 | 19.67 | 38,800 | -0.02(-0.10%) |
Feb 07, 2006 | 19.83 | 19.83 | 19.60 | 19.69 | 32,900 | -0.03(-0.15%) |
Feb 06, 2006 | 19.80 | 19.80 | 19.70 | 19.72 | 38,400 | -0.02(-0.10%) |
Feb 03, 2006 | 19.66 | 19.83 | 19.55 | 19.74 | 75,600 | -0.21(-1.05%) |
Feb 02, 2006 | 20.04 | 20.14 | 19.81 | 19.95 | 36,000 | -0.14(-0.70%) |
Feb 01, 2006 | 20.02 | 20.20 | 20.01 | 20.09 | 40,000 | +0.07(+0.35%) |
Jan 31, 2006 | 20.20 | 20.24 | 20.01 | 20.02 | 46,600 | -0.13(-0.65%) |
Jan 30, 2006 | 20.19 | 20.25 | 19.99 | 20.15 | 51,500 | -0.05(-0.25%) |
Jan 27, 2006 | 20.07 | 20.40 | 20.07 | 20.20 | 35,100 | +0.00(+0.00%) |
Jan 26, 2006 | 20.15 | 20.34 | 20.10 | 20.20 | 45,900 | +0.02(+0.10%) |
Jan 25, 2006 | 20.34 | 20.44 | 20.05 | 20.18 | 46,200 | -0.16(-0.79%) |
Jan 24, 2006 | 20.20 | 20.39 | 20.12 | 20.34 | 47,400 | +0.17(+0.84%) |
Jan 23, 2006 | 20.00 | 20.20 | 19.98 | 20.17 | 46,300 | +0.21(+1.05%) |
Jan 20, 2006 | 20.05 | 20.11 | 19.93 | 19.96 | 64,300 | -0.04(-0.20%) |
Jan 19, 2006 | 19.80 | 20.01 | 19.80 | 20.00 | 76,200 | +0.07(+0.35%) |
Jan 18, 2006 | 19.90 | 20.01 | 19.81 | 19.93 | 47,100 | +0.03(+0.15%) |
Jan 17, 2006 | 19.81 | 19.99 | 19.81 | 19.90 | 64,600 | +0.00(+0.00%) |
Jan 13, 2006 | 19.91 | 20.00 | 19.84 | 19.90 | 33,700 | +0.00(+0.00%) |
Jan 12, 2006 | 19.92 | 19.98 | 19.90 | 19.90 | 30,200 | -0.06(-0.30%) |
Jan 11, 2006 | 20.07 | 20.09 | 19.96 | 19.96 | 30,200 | -0.11(-0.55%) |
Jan 10, 2006 | 20.19 | 20.19 | 20.01 | 20.07 | 26,100 | -0.12(-0.59%) |
Jan 09, 2006 | 19.94 | 20.19 | 19.94 | 20.19 | 71,900 | +0.20(+1.00%) |
Jan 06, 2006 | 19.99 | 20.00 | 19.88 | 19.99 | 69,000 | +0.00(+0.00%) |
Jan 05, 2006 | 19.89 | 20.00 | 19.83 | 19.99 | 62,400 | +0.10(+0.50%) |
Jan 04, 2006 | 19.45 | 19.89 | 19.45 | 19.89 | 61,200 | +0.41(+2.10%) |