Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.94 | 20.94 | 20.76 | 20.82 | 420,258 | -0.02(-0.08%) |
Mar 30, 2006 | 21.06 | 21.06 | 20.76 | 20.84 | 506,273 | -0.13(-0.61%) |
Mar 29, 2006 | 20.89 | 20.98 | 20.76 | 20.97 | 211,558 | +0.19(+0.93%) |
Mar 28, 2006 | 20.96 | 20.97 | 20.73 | 20.77 | 453,073 | -0.12(-0.58%) |
Mar 27, 2006 | 20.76 | 20.93 | 20.76 | 20.89 | 1,387,188 | +0.10(+0.46%) |
Mar 24, 2006 | 20.76 | 20.84 | 20.68 | 20.80 | 1,047,973 | +0.04(+0.19%) |
Mar 23, 2006 | 20.77 | 20.82 | 20.72 | 20.76 | 222,745 | +0.03(+0.15%) |
Mar 22, 2006 | 20.51 | 20.79 | 20.51 | 20.72 | 533,371 | +0.08(+0.39%) |
Mar 21, 2006 | 20.66 | 20.78 | 20.60 | 20.64 | 517,585 | +0.02(+0.08%) |
Mar 20, 2006 | 20.84 | 20.84 | 20.60 | 20.63 | 223,491 | -0.15(-0.74%) |
Mar 17, 2006 | 20.96 | 20.96 | 20.72 | 20.78 | 312,117 | -0.04(-0.19%) |
Mar 16, 2006 | 20.84 | 20.88 | 20.76 | 20.82 | 394,155 | +0.06(+0.27%) |
Mar 15, 2006 | 20.76 | 20.80 | 20.58 | 20.76 | 240,271 | +0.08(+0.39%) |
Mar 14, 2006 | 20.51 | 20.68 | 20.40 | 20.68 | 191,670 | +0.12(+0.59%) |
Mar 13, 2006 | 20.80 | 20.80 | 20.50 | 20.56 | 567,553 | +0.05(+0.24%) |
Mar 10, 2006 | 20.50 | 20.54 | 20.33 | 20.51 | 312,863 | +0.20(+0.99%) |
Mar 09, 2006 | 20.23 | 20.34 | 20.22 | 20.31 | 299,563 | +0.10(+0.52%) |
Mar 08, 2006 | 20.31 | 20.31 | 20.04 | 20.21 | 465,379 | +0.06(+0.32%) |
Mar 07, 2006 | 20.45 | 20.45 | 20.03 | 20.14 | 367,803 | -0.27(-1.30%) |
Mar 06, 2006 | 20.51 | 20.80 | 20.29 | 20.41 | 580,978 | +0.21(+1.04%) |
Mar 03, 2006 | 20.30 | 20.35 | 20.18 | 20.20 | 264,013 | -0.14(-0.71%) |
Mar 02, 2006 | 20.34 | 20.35 | 20.21 | 20.35 | 471,594 | +0.04(+0.20%) |
Mar 01, 2006 | 20.19 | 20.31 | 20.12 | 20.31 | 948,906 | +0.26(+1.28%) |
Feb 28, 2006 | 20.19 | 20.21 | 20.03 | 20.05 | 553,259 | -0.14(-0.72%) |
Feb 27, 2006 | 20.18 | 20.32 | 20.11 | 20.19 | 252,950 | +0.05(+0.24%) |
Feb 24, 2006 | 20.31 | 20.31 | 20.07 | 20.14 | 242,260 | -0.03(-0.16%) |
Feb 23, 2006 | 20.15 | 20.22 | 20.10 | 20.18 | 431,321 | +0.06(+0.32%) |
Feb 22, 2006 | 20.35 | 20.35 | 20.10 | 20.11 | 492,352 | -0.14(-0.68%) |
Feb 21, 2006 | 20.43 | 20.43 | 20.18 | 20.25 | 1,135,729 | -0.11(-0.55%) |
Feb 17, 2006 | 20.34 | 20.39 | 20.27 | 20.36 | 332,005 | +0.08(+0.40%) |
Feb 16, 2006 | 20.11 | 20.28 | 20.04 | 20.28 | 782,592 | +0.29(+1.45%) |
Feb 15, 2006 | 19.95 | 19.99 | 19.78 | 19.99 | 595,272 | +0.12(+0.61%) |
Feb 14, 2006 | 19.55 | 19.96 | 19.50 | 19.87 | 2,743,798 | +0.39(+1.98%) |
Feb 13, 2006 | 19.57 | 19.58 | 19.44 | 19.49 | 310,377 | -0.09(-0.45%) |
Feb 10, 2006 | 19.39 | 19.57 | 19.32 | 19.57 | 168,053 | +0.18(+0.95%) |
Feb 09, 2006 | 19.51 | 19.52 | 19.32 | 19.39 | 184,088 | -0.05(-0.25%) |
Feb 08, 2006 | 19.21 | 19.44 | 19.11 | 19.44 | 267,120 | +0.27(+1.43%) |
Feb 07, 2006 | 19.27 | 19.30 | 19.09 | 19.16 | 169,918 | -0.07(-0.38%) |
Feb 06, 2006 | 19.15 | 19.24 | 19.15 | 19.24 | 112,615 | +0.10(+0.50%) |
Feb 03, 2006 | 19.05 | 19.24 | 19.05 | 19.14 | 292,726 | -0.06(-0.29%) |
Feb 02, 2006 | 19.30 | 19.30 | 19.08 | 19.20 | 153,261 | -0.07(-0.38%) |
Feb 01, 2006 | 19.03 | 19.27 | 19.03 | 19.27 | 446,734 | +0.16(+0.84%) |
Jan 31, 2006 | 19.11 | 19.19 | 19.03 | 19.11 | 250,091 | +0.00(+0.00%) |
Jan 30, 2006 | 19.23 | 19.23 | 19.11 | 19.11 | 133,125 | -0.10(-0.50%) |
Jan 27, 2006 | 19.16 | 19.24 | 19.03 | 19.20 | 149,284 | +0.19(+1.02%) |
Jan 26, 2006 | 18.96 | 19.06 | 18.91 | 19.01 | 145,182 | +0.13(+0.68%) |
Jan 25, 2006 | 18.83 | 18.89 | 18.66 | 18.88 | 205,840 | +0.19(+1.03%) |
Jan 24, 2006 | 18.58 | 18.83 | 18.58 | 18.69 | 253,199 | +0.10(+0.52%) |
Jan 23, 2006 | 18.62 | 18.72 | 18.56 | 18.59 | 680,169 | -0.08(-0.43%) |
Jan 20, 2006 | 18.93 | 18.93 | 18.62 | 18.67 | 143,815 | -0.23(-1.19%) |
Jan 19, 2006 | 18.83 | 18.99 | 18.83 | 18.90 | 263,640 | +0.04(+0.21%) |
Jan 18, 2006 | 18.71 | 18.86 | 18.71 | 18.86 | 149,408 | +0.05(+0.26%) |
Jan 17, 2006 | 18.79 | 18.87 | 18.75 | 18.81 | 189,681 | -0.19(-1.02%) |
Jan 13, 2006 | 18.99 | 19.02 | 18.89 | 19.00 | 248,351 | +0.09(+0.47%) |
Jan 12, 2006 | 19.03 | 19.03 | 18.90 | 18.91 | 201,241 | -0.08(-0.42%) |
Jan 11, 2006 | 18.72 | 18.99 | 18.72 | 18.99 | 157,239 | +0.14(+0.73%) |
Jan 10, 2006 | 18.77 | 18.92 | 18.77 | 18.86 | 216,530 | -0.04(-0.21%) |
Jan 09, 2006 | 18.91 | 18.91 | 18.75 | 18.90 | 142,945 | +0.01(+0.04%) |
Jan 06, 2006 | 18.98 | 18.98 | 18.68 | 18.89 | 430,326 | +0.17(+0.90%) |
Jan 05, 2006 | 18.68 | 18.79 | 18.64 | 18.72 | 155,375 | +0.06(+0.34%) |
Jan 04, 2006 | 18.50 | 18.72 | 18.50 | 18.66 | 287,133 | +0.18(+0.96%) |