Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.40 | 23.94 | 23.40 | 23.94 | 49,400 | +0.42(+1.79%) |
Mar 30, 2006 | 23.25 | 23.85 | 23.22 | 23.52 | 42,200 | +0.17(+0.73%) |
Mar 29, 2006 | 22.65 | 23.47 | 22.62 | 23.35 | 55,100 | +0.39(+1.70%) |
Mar 28, 2006 | 22.90 | 23.20 | 22.81 | 22.96 | 58,400 | -0.28(-1.20%) |
Mar 27, 2006 | 23.30 | 23.43 | 23.10 | 23.24 | 32,300 | +0.06(+0.26%) |
Mar 24, 2006 | 23.25 | 23.49 | 23.00 | 23.18 | 30,400 | +0.07(+0.30%) |
Mar 23, 2006 | 23.25 | 23.25 | 22.57 | 23.11 | 47,200 | +0.11(+0.48%) |
Mar 22, 2006 | 22.34 | 23.30 | 22.34 | 23.00 | 74,600 | +0.41(+1.81%) |
Mar 21, 2006 | 22.85 | 23.40 | 22.49 | 22.59 | 69,600 | -0.25(-1.09%) |
Mar 20, 2006 | 22.95 | 23.00 | 22.20 | 22.84 | 95,200 | -0.36(-1.55%) |
Mar 17, 2006 | 22.99 | 23.35 | 22.70 | 23.20 | 173,600 | +0.29(+1.27%) |
Mar 16, 2006 | 22.05 | 23.00 | 22.05 | 22.91 | 113,600 | +0.81(+3.67%) |
Mar 15, 2006 | 22.00 | 22.24 | 22.00 | 22.10 | 101,700 | +0.06(+0.27%) |
Mar 14, 2006 | 22.00 | 22.12 | 21.96 | 22.04 | 124,300 | +0.03(+0.14%) |
Mar 13, 2006 | 22.39 | 22.50 | 21.99 | 22.01 | 49,500 | -0.14(-0.63%) |
Mar 10, 2006 | 22.20 | 22.20 | 21.79 | 22.15 | 44,900 | +0.09(+0.41%) |
Mar 09, 2006 | 21.90 | 22.19 | 21.90 | 22.06 | 219,300 | +0.22(+1.01%) |
Mar 08, 2006 | 21.50 | 21.99 | 21.50 | 21.84 | 173,800 | +0.16(+0.74%) |
Mar 07, 2006 | 21.60 | 21.83 | 21.30 | 21.68 | 135,100 | +0.26(+1.21%) |
Mar 06, 2006 | 21.50 | 21.59 | 21.00 | 21.42 | 66,500 | -0.08(-0.37%) |
Mar 03, 2006 | 21.54 | 21.92 | 21.26 | 21.50 | 76,000 | -0.02(-0.09%) |
Mar 02, 2006 | 21.50 | 21.75 | 21.35 | 21.52 | 62,000 | -0.13(-0.60%) |
Mar 01, 2006 | 21.62 | 21.94 | 21.36 | 21.65 | 77,700 | +0.03(+0.14%) |
Feb 28, 2006 | 21.22 | 21.68 | 21.15 | 21.62 | 93,100 | +0.40(+1.89%) |
Feb 27, 2006 | 21.27 | 21.57 | 21.01 | 21.22 | 76,600 | -0.15(-0.70%) |
Feb 24, 2006 | 21.41 | 21.42 | 21.10 | 21.37 | 71,200 | -0.19(-0.88%) |
Feb 23, 2006 | 21.70 | 21.79 | 21.53 | 21.56 | 84,000 | -0.11(-0.51%) |
Feb 22, 2006 | 21.80 | 21.94 | 21.63 | 21.67 | 59,500 | -0.08(-0.37%) |
Feb 21, 2006 | 21.60 | 21.76 | 21.42 | 21.75 | 127,400 | +0.15(+0.69%) |
Feb 17, 2006 | 21.75 | 21.79 | 21.50 | 21.60 | 104,900 | +0.06(+0.28%) |
Feb 16, 2006 | 21.50 | 21.79 | 21.45 | 21.54 | 102,000 | +0.04(+0.19%) |
Feb 15, 2006 | 21.58 | 21.58 | 21.38 | 21.50 | 121,900 | +0.05(+0.23%) |
Feb 14, 2006 | 21.01 | 21.56 | 21.01 | 21.45 | 283,400 | +0.35(+1.66%) |
Feb 13, 2006 | 20.70 | 21.45 | 20.70 | 21.10 | 93,100 | +0.16(+0.76%) |
Feb 10, 2006 | 20.70 | 21.15 | 20.25 | 20.94 | 183,400 | +0.20(+0.96%) |
Feb 09, 2006 | 22.14 | 22.14 | 20.39 | 20.74 | 297,000 | -1.96(-8.63%) |
Feb 08, 2006 | 22.87 | 22.90 | 22.59 | 22.70 | 137,500 | +0.03(+0.13%) |
Feb 07, 2006 | 22.74 | 22.87 | 22.59 | 22.67 | 126,200 | +0.02(+0.09%) |
Feb 06, 2006 | 22.07 | 22.73 | 22.03 | 22.65 | 176,200 | +0.58(+2.63%) |
Feb 03, 2006 | 22.00 | 22.17 | 21.96 | 22.07 | 104,500 | +0.07(+0.32%) |
Feb 02, 2006 | 22.55 | 22.70 | 21.93 | 22.00 | 133,000 | -0.34(-1.52%) |
Feb 01, 2006 | 22.09 | 22.51 | 21.62 | 22.34 | 95,400 | +0.05(+0.22%) |
Jan 31, 2006 | 22.40 | 22.74 | 21.96 | 22.29 | 153,400 | -0.01(-0.04%) |
Jan 30, 2006 | 22.10 | 22.69 | 22.10 | 22.30 | 158,300 | +0.08(+0.36%) |
Jan 27, 2006 | 22.25 | 22.28 | 22.10 | 22.22 | 107,900 | -0.07(-0.31%) |
Jan 26, 2006 | 21.94 | 22.29 | 21.94 | 22.29 | 174,400 | +0.34(+1.55%) |
Jan 25, 2006 | 21.73 | 21.95 | 21.68 | 21.95 | 129,000 | +0.32(+1.48%) |
Jan 24, 2006 | 21.64 | 22.00 | 21.62 | 21.63 | 195,900 | -0.01(-0.05%) |
Jan 23, 2006 | 21.16 | 21.68 | 21.16 | 21.64 | 123,200 | +0.36(+1.69%) |
Jan 20, 2006 | 21.88 | 21.94 | 21.10 | 21.28 | 137,400 | -0.42(-1.94%) |
Jan 19, 2006 | 21.70 | 21.95 | 21.60 | 21.70 | 173,400 | -0.18(-0.82%) |
Jan 18, 2006 | 21.48 | 21.93 | 21.46 | 21.88 | 154,600 | +0.27(+1.25%) |
Jan 17, 2006 | 21.30 | 21.68 | 21.30 | 21.61 | 146,500 | +0.31(+1.46%) |
Jan 13, 2006 | 21.26 | 21.74 | 21.26 | 21.30 | 76,400 | -0.19(-0.88%) |
Jan 12, 2006 | 21.35 | 21.79 | 21.22 | 21.49 | 175,900 | +0.00(+0.00%) |
Jan 11, 2006 | 21.07 | 21.50 | 21.07 | 21.49 | 144,900 | +0.19(+0.89%) |
Jan 10, 2006 | 20.90 | 21.40 | 20.85 | 21.30 | 206,100 | +0.15(+0.71%) |
Jan 09, 2006 | 20.50 | 21.24 | 20.46 | 21.15 | 182,300 | +0.18(+0.86%) |
Jan 06, 2006 | 21.22 | 21.40 | 20.84 | 20.97 | 139,000 | -0.24(-1.13%) |
Jan 05, 2006 | 20.73 | 21.42 | 20.68 | 21.21 | 156,900 | +0.23(+1.10%) |
Jan 04, 2006 | 20.88 | 21.14 | 20.65 | 20.98 | 78,900 | -0.02(-0.10%) |