Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 20.29 | 20.29 | 20.24 | 20.24 | 1,388 | -0.04(-0.20%) |
Mar 29, 2006 | 20.29 | 20.29 | 20.28 | 20.28 | 23,601 | +0.06(+0.28%) |
Mar 28, 2006 | 20.23 | 20.23 | 20.23 | 20.23 | 277 | +0.08(+0.38%) |
Mar 27, 2006 | 20.12 | 20.15 | 20.12 | 20.15 | 555 | -0.01(-0.04%) |
Mar 24, 2006 | 20.14 | 20.16 | 20.14 | 20.16 | 3,054 | +0.00(+0.02%) |
Mar 23, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 555 | -0.00(-0.02%) |
Mar 22, 2006 | 20.11 | 20.16 | 20.11 | 20.16 | 3,331 | +0.07(+0.36%) |
Mar 21, 2006 | 20.23 | 20.25 | 20.09 | 20.09 | 12,772 | -0.09(-0.46%) |
Mar 20, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 277 | -0.03(-0.12%) |
Mar 17, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 83,299 | -0.14(-0.67%) |
Mar 16, 2006 | 20.30 | 20.34 | 20.30 | 20.34 | 85,798 | +0.25(+1.24%) |
Mar 15, 2006 | 20.07 | 20.09 | 20.07 | 20.09 | 102,736 | +0.05(+0.27%) |
Mar 14, 2006 | 19.88 | 20.04 | 19.88 | 20.04 | 4,442 | +0.17(+0.87%) |
Mar 13, 2006 | 19.92 | 19.92 | 19.87 | 19.87 | 1,110 | +0.05(+0.24%) |
Mar 10, 2006 | 19.82 | 19.82 | 19.82 | 19.82 | 1,388 | +0.19(+0.95%) |
Mar 09, 2006 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 19.56 | 19.64 | 19.51 | 19.63 | 583,377 | -0.06(-0.31%) |
Mar 07, 2006 | 19.69 | 19.69 | 19.69 | 19.69 | 166,599 | -0.09(-0.47%) |
Mar 06, 2006 | 19.91 | 19.91 | 19.79 | 19.79 | 4,720 | -0.19(-0.94%) |
Mar 03, 2006 | 19.97 | 19.97 | 19.97 | 19.97 | 86,076 | -0.03(-0.13%) |
Mar 02, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 277 | +0.11(+0.54%) |
Feb 28, 2006 | 20.02 | 19.89 | 19.89 | 19.89 | 277 | -0.13(-0.67%) |
Feb 27, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 277 | -0.03(-0.14%) |
Feb 24, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 20.01 | 20.05 | 20.01 | 20.05 | 832 | +0.05(+0.23%) |
Feb 22, 2006 | 20.01 | 20.01 | 20.01 | 20.01 | 1,665 | +0.34(+1.72%) |
Feb 21, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 277 | +0.09(+0.46%) |
Feb 15, 2006 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 19.58 | 19.58 | 19.58 | 19.58 | 555 | +0.15(+0.76%) |
Feb 13, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 555 | +0.03(+0.13%) |
Feb 10, 2006 | 19.45 | 19.45 | 19.40 | 19.40 | 1,110 | -0.43(-2.18%) |
Feb 09, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 19.80 | 19.84 | 19.80 | 19.84 | 832 | +0.03(+0.16%) |
Jan 31, 2006 | 19.79 | 19.80 | 19.76 | 19.80 | 9,440 | -0.05(-0.25%) |
Jan 30, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 277 | +0.15(+0.79%) |
Jan 27, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 277 | +0.15(+0.77%) |
Jan 25, 2006 | 19.65 | 19.65 | 19.55 | 19.55 | 1,110 | +0.11(+0.57%) |
Jan 24, 2006 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 19.45 | 19.45 | 19.44 | 19.44 | 1,943 | +0.03(+0.13%) |
Jan 20, 2006 | 19.41 | 19.41 | 19.41 | 19.41 | 277 | -0.08(-0.42%) |
Jan 19, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 277 | -0.13(-0.64%) |
Jan 13, 2006 | 19.64 | 19.64 | 19.62 | 19.62 | 2,221 | -0.10(-0.53%) |
Jan 12, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 1,388 | -0.01(-0.04%) |
Jan 10, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 277 | +0.42(+2.18%) |
Jan 09, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 19.15 | 19.31 | 19.15 | 19.31 | 1,388 | +0.15(+0.81%) |
Jan 03, 2006 | 18.91 | 19.16 | 18.91 | 19.16 | 59,975 | +0.30(+1.57%) |
Dec 30, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 6,386 | -0.23(-1.19%) |
Dec 29, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 832 | +0.15(+0.78%) |
Dec 22, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.99 | 18.99 | 18.94 | 18.94 | 4,442 | -0.10(-0.53%) |
Dec 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 1,943 | +0.00(+0.02%) |
Dec 12, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 18.95 | 19.04 | 18.94 | 19.04 | 5,553 | +0.04(+0.23%) |
Dec 08, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 19.00 | 19.00 | 18.99 | 18.99 | 2,776 | -0.07(-0.38%) |
Dec 02, 2005 | 19.07 | 19.07 | 19.07 | 19.07 | 277 | +0.17(+0.88%) |
Dec 01, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 277 | -0.06(-0.32%) |
Nov 29, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 277 | +0.12(+0.63%) |
Nov 28, 2005 | 18.89 | 18.89 | 18.84 | 18.84 | 2,776 | +0.13(+0.69%) |
Nov 25, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 1,388 | +0.09(+0.46%) |
Nov 18, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 1,388 | +0.09(+0.49%) |
Nov 17, 2005 | 18.55 | 18.55 | 18.54 | 18.54 | 2,776 | +0.23(+1.24%) |
Nov 16, 2005 | 18.34 | 18.34 | 18.31 | 18.31 | 3,331 | -0.18(-0.97%) |