Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.23 | 21.43 | 20.93 | 21.25 | 361,600 | +0.01(+0.05%) |
Mar 30, 2006 | 21.85 | 21.97 | 21.16 | 21.24 | 304,500 | -0.53(-2.43%) |
Mar 29, 2006 | 21.06 | 21.81 | 21.06 | 21.77 | 280,100 | +0.86(+4.11%) |
Mar 28, 2006 | 21.22 | 21.48 | 20.80 | 20.91 | 163,300 | -0.39(-1.83%) |
Mar 27, 2006 | 21.31 | 21.40 | 21.18 | 21.30 | 135,900 | -0.01(-0.05%) |
Mar 24, 2006 | 21.18 | 21.31 | 20.98 | 21.31 | 154,000 | +0.16(+0.76%) |
Mar 23, 2006 | 20.97 | 21.29 | 20.73 | 21.15 | 198,000 | +0.15(+0.71%) |
Mar 22, 2006 | 20.70 | 21.05 | 20.61 | 21.00 | 233,900 | +0.30(+1.45%) |
Mar 21, 2006 | 20.95 | 21.44 | 20.59 | 20.70 | 244,200 | -0.31(-1.48%) |
Mar 20, 2006 | 21.39 | 21.40 | 20.86 | 21.01 | 252,200 | -0.32(-1.50%) |
Mar 17, 2006 | 21.36 | 21.67 | 21.17 | 21.33 | 492,100 | +0.03(+0.14%) |
Mar 16, 2006 | 21.21 | 21.45 | 21.00 | 21.30 | 327,900 | +0.19(+0.90%) |
Mar 15, 2006 | 21.19 | 21.22 | 20.94 | 21.11 | 300,700 | -0.02(-0.09%) |
Mar 14, 2006 | 20.76 | 21.27 | 20.55 | 21.13 | 498,100 | +0.38(+1.83%) |
Mar 13, 2006 | 20.28 | 20.96 | 20.25 | 20.75 | 445,700 | +0.60(+2.98%) |
Mar 10, 2006 | 20.06 | 20.40 | 19.88 | 20.15 | 295,500 | +0.07(+0.35%) |
Mar 09, 2006 | 19.94 | 20.12 | 19.73 | 20.08 | 432,300 | +0.13(+0.65%) |
Mar 08, 2006 | 20.04 | 20.25 | 19.86 | 19.95 | 457,100 | -0.07(-0.35%) |
Mar 07, 2006 | 20.52 | 20.53 | 19.94 | 20.02 | 1,173,400 | -0.89(-4.26%) |
Mar 06, 2006 | 21.36 | 21.52 | 20.89 | 20.91 | 686,000 | -0.66(-3.06%) |
Mar 03, 2006 | 21.46 | 21.88 | 21.35 | 21.57 | 438,100 | -0.04(-0.19%) |
Mar 02, 2006 | 21.37 | 21.96 | 21.20 | 21.61 | 727,500 | +0.24(+1.12%) |
Mar 01, 2006 | 21.35 | 21.54 | 21.09 | 21.37 | 720,500 | +0.02(+0.09%) |
Feb 28, 2006 | 24.25 | 23.01 | 20.78 | 21.35 | 3,041,900 | -2.90(-11.96%) |
Feb 27, 2006 | 24.87 | 24.97 | 24.10 | 24.25 | 975,000 | -0.62(-2.49%) |
Feb 24, 2006 | 24.50 | 25.53 | 24.16 | 24.87 | 533,500 | +0.36(+1.47%) |
Feb 23, 2006 | 24.48 | 24.95 | 24.14 | 24.51 | 299,400 | -0.06(-0.24%) |
Feb 22, 2006 | 24.40 | 24.75 | 24.21 | 24.57 | 250,200 | +0.22(+0.90%) |
Feb 21, 2006 | 24.17 | 24.42 | 24.09 | 24.35 | 298,800 | +0.09(+0.37%) |
Feb 17, 2006 | 24.33 | 24.43 | 23.98 | 24.26 | 181,900 | -0.07(-0.29%) |
Feb 16, 2006 | 24.17 | 24.41 | 24.08 | 24.33 | 245,400 | +0.16(+0.66%) |
Feb 15, 2006 | 23.70 | 24.20 | 23.55 | 24.17 | 282,900 | +0.49(+2.07%) |
Feb 14, 2006 | 23.12 | 23.83 | 23.10 | 23.68 | 377,700 | +0.65(+2.82%) |
Feb 13, 2006 | 23.39 | 23.53 | 22.97 | 23.03 | 177,700 | -0.35(-1.50%) |
Feb 10, 2006 | 23.15 | 23.50 | 22.61 | 23.38 | 302,000 | +0.04(+0.17%) |
Feb 09, 2006 | 23.60 | 24.05 | 23.32 | 23.34 | 228,100 | -0.24(-1.02%) |
Feb 08, 2006 | 23.22 | 23.65 | 22.85 | 23.58 | 202,200 | +0.47(+2.03%) |
Feb 07, 2006 | 23.49 | 23.75 | 23.06 | 23.11 | 224,800 | -0.38(-1.62%) |
Feb 06, 2006 | 23.74 | 23.81 | 23.15 | 23.49 | 249,600 | -0.21(-0.89%) |
Feb 03, 2006 | 23.59 | 23.89 | 23.00 | 23.70 | 556,200 | -0.09(-0.38%) |
Feb 02, 2006 | 24.48 | 24.48 | 23.69 | 23.79 | 484,900 | -0.69(-2.82%) |
Feb 01, 2006 | 24.53 | 24.57 | 24.11 | 24.48 | 331,500 | -0.18(-0.73%) |
Jan 31, 2006 | 24.48 | 24.70 | 24.22 | 24.66 | 302,500 | +0.14(+0.57%) |
Jan 30, 2006 | 24.40 | 24.78 | 24.09 | 24.52 | 370,900 | +0.14(+0.57%) |
Jan 27, 2006 | 23.90 | 24.97 | 23.90 | 24.38 | 657,200 | +0.55(+2.31%) |
Jan 26, 2006 | 23.90 | 24.00 | 23.57 | 23.83 | 342,200 | +0.06(+0.25%) |
Jan 25, 2006 | 23.68 | 23.80 | 23.26 | 23.77 | 395,900 | +0.16(+0.68%) |
Jan 24, 2006 | 23.70 | 24.04 | 23.41 | 23.61 | 377,500 | -0.01(-0.04%) |
Jan 23, 2006 | 23.56 | 23.73 | 23.27 | 23.62 | 378,300 | +0.07(+0.30%) |
Jan 20, 2006 | 24.30 | 24.30 | 23.52 | 23.55 | 326,100 | -0.70(-2.89%) |
Jan 19, 2006 | 23.80 | 24.27 | 23.79 | 24.25 | 226,900 | +0.56(+2.36%) |
Jan 18, 2006 | 23.47 | 23.90 | 23.40 | 23.69 | 163,900 | +0.04(+0.17%) |
Jan 17, 2006 | 23.65 | 23.77 | 23.45 | 23.65 | 134,900 | -0.30(-1.25%) |
Jan 13, 2006 | 24.09 | 24.25 | 23.78 | 23.95 | 229,100 | -0.14(-0.58%) |
Jan 12, 2006 | 24.27 | 24.35 | 23.91 | 24.09 | 220,100 | -0.18(-0.74%) |
Jan 11, 2006 | 24.15 | 24.35 | 23.81 | 24.27 | 328,500 | +0.00(+0.00%) |
Jan 10, 2006 | 24.20 | 24.35 | 24.10 | 24.27 | 439,500 | +0.07(+0.29%) |
Jan 09, 2006 | 23.72 | 24.54 | 23.66 | 24.20 | 386,400 | +0.48(+2.02%) |
Jan 06, 2006 | 23.33 | 23.77 | 23.10 | 23.72 | 411,700 | +0.47(+2.02%) |
Jan 05, 2006 | 22.97 | 24.11 | 22.97 | 23.25 | 351,300 | +0.28(+1.22%) |
Jan 04, 2006 | 22.34 | 23.03 | 22.09 | 22.97 | 366,300 | +0.64(+2.87%) |