Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.75 | 18.80 | 18.60 | 18.77 | 588,807 | +0.02(+0.08%) |
Mar 30, 2006 | 18.58 | 18.76 | 18.54 | 18.75 | 493,238 | +0.16(+0.84%) |
Mar 29, 2006 | 18.38 | 18.88 | 18.38 | 18.60 | 738,250 | +0.18(+1.00%) |
Mar 28, 2006 | 18.42 | 18.58 | 18.27 | 18.41 | 469,485 | -0.02(-0.13%) |
Mar 27, 2006 | 18.44 | 18.46 | 18.28 | 18.44 | 497,265 | +0.07(+0.36%) |
Mar 24, 2006 | 18.83 | 18.93 | 18.35 | 18.37 | 1,192,484 | -0.51(-2.68%) |
Mar 23, 2006 | 19.21 | 19.22 | 18.69 | 18.87 | 1,319,880 | +0.32(+1.71%) |
Mar 22, 2006 | 18.40 | 18.62 | 18.40 | 18.56 | 1,022,040 | +0.04(+0.23%) |
Mar 21, 2006 | 18.61 | 18.84 | 18.47 | 18.51 | 968,643 | -0.19(-1.01%) |
Mar 20, 2006 | 18.57 | 18.82 | 18.44 | 18.70 | 849,909 | +0.17(+0.91%) |
Mar 17, 2006 | 18.52 | 18.59 | 18.43 | 18.53 | 1,080,276 | -0.02(-0.11%) |
Mar 16, 2006 | 18.43 | 18.56 | 18.33 | 18.55 | 802,492 | +0.24(+1.28%) |
Mar 15, 2006 | 18.35 | 18.39 | 18.24 | 18.32 | 1,260,572 | -0.05(-0.30%) |
Mar 14, 2006 | 18.10 | 18.43 | 17.98 | 18.37 | 633,601 | +0.20(+1.08%) |
Mar 13, 2006 | 18.04 | 18.27 | 17.98 | 18.18 | 982,359 | +0.17(+0.96%) |
Mar 10, 2006 | 18.05 | 18.10 | 17.94 | 18.00 | 563,733 | -0.00(-0.02%) |
Mar 09, 2006 | 18.24 | 18.24 | 18.00 | 18.01 | 378,547 | -0.26(-1.42%) |
Mar 08, 2006 | 17.95 | 18.38 | 17.81 | 18.27 | 754,764 | +0.24(+1.33%) |
Mar 07, 2006 | 18.05 | 18.12 | 17.98 | 18.03 | 684,254 | -0.15(-0.80%) |
Mar 06, 2006 | 18.41 | 18.47 | 18.07 | 18.17 | 779,591 | -0.25(-1.36%) |
Mar 03, 2006 | 18.51 | 18.62 | 18.40 | 18.42 | 481,564 | -0.13(-0.70%) |
Mar 02, 2006 | 18.51 | 18.62 | 18.41 | 18.55 | 617,706 | +0.02(+0.13%) |
Mar 01, 2006 | 18.29 | 18.63 | 18.24 | 18.53 | 1,101,826 | +0.24(+1.29%) |
Feb 28, 2006 | 18.36 | 18.31 | 18.05 | 18.29 | 869,929 | -0.07(-0.36%) |
Feb 27, 2006 | 18.00 | 18.39 | 18.00 | 18.36 | 1,715,509 | -0.03(-0.15%) |
Feb 24, 2006 | 18.38 | 18.40 | 18.21 | 18.39 | 1,355,429 | +0.07(+0.36%) |
Feb 23, 2006 | 18.18 | 18.44 | 17.92 | 18.32 | 1,364,788 | -0.00(-0.02%) |
Feb 22, 2006 | 18.42 | 18.56 | 17.96 | 18.33 | 2,503,832 | +0.00(+0.00%) |
Feb 21, 2006 | 19.11 | 19.21 | 18.27 | 18.33 | 1,762,016 | -0.72(-3.79%) |
Feb 17, 2006 | 19.21 | 19.29 | 19.02 | 19.05 | 1,204,224 | -0.07(-0.37%) |
Feb 16, 2006 | 18.85 | 19.21 | 18.82 | 19.12 | 1,246,695 | +0.36(+1.92%) |
Feb 15, 2006 | 18.71 | 18.82 | 18.62 | 18.76 | 777,250 | +0.15(+0.80%) |
Feb 14, 2006 | 18.37 | 18.72 | 18.25 | 18.61 | 813,557 | +0.28(+1.52%) |
Feb 13, 2006 | 18.16 | 18.53 | 18.10 | 18.33 | 780,407 | +0.22(+1.19%) |
Feb 10, 2006 | 18.05 | 18.25 | 18.04 | 18.11 | 896,330 | -0.20(-1.11%) |
Feb 09, 2006 | 18.30 | 18.45 | 18.24 | 18.32 | 768,656 | +0.04(+0.24%) |
Feb 08, 2006 | 18.04 | 18.30 | 18.02 | 18.27 | 664,833 | +0.24(+1.30%) |
Feb 07, 2006 | 18.20 | 18.40 | 17.92 | 18.04 | 589,618 | -0.18(-0.97%) |
Feb 06, 2006 | 18.20 | 18.25 | 17.89 | 18.22 | 875,050 | +0.07(+0.39%) |
Feb 03, 2006 | 18.30 | 18.32 | 17.97 | 18.15 | 936,176 | -0.16(-0.86%) |
Feb 02, 2006 | 18.31 | 18.53 | 18.12 | 18.30 | 794,577 | +0.04(+0.19%) |
Feb 01, 2006 | 18.35 | 18.42 | 18.22 | 18.27 | 615,937 | -0.02(-0.13%) |
Jan 31, 2006 | 18.22 | 18.44 | 17.90 | 18.29 | 1,059,512 | +0.17(+0.93%) |
Jan 30, 2006 | 18.35 | 18.43 | 18.05 | 18.12 | 907,769 | +0.24(+1.32%) |
Jan 27, 2006 | 17.73 | 18.00 | 17.68 | 17.89 | 856,195 | +0.16(+0.88%) |
Jan 26, 2006 | 17.51 | 17.73 | 17.42 | 17.73 | 507,093 | +0.37(+2.12%) |
Jan 25, 2006 | 17.73 | 17.73 | 17.19 | 17.36 | 884,143 | -0.29(-1.67%) |
Jan 24, 2006 | 17.57 | 17.71 | 17.42 | 17.65 | 684,460 | +0.11(+0.60%) |
Jan 23, 2006 | 17.55 | 17.71 | 17.45 | 17.55 | 537,460 | -0.04(-0.25%) |
Jan 20, 2006 | 17.78 | 17.85 | 17.40 | 17.59 | 956,696 | -0.19(-1.06%) |
Jan 19, 2006 | 17.82 | 17.84 | 17.64 | 17.78 | 521,362 | +0.05(+0.31%) |
Jan 18, 2006 | 17.60 | 17.79 | 17.51 | 17.73 | 2,007,360 | +0.13(+0.76%) |
Jan 17, 2006 | 17.51 | 17.59 | 17.45 | 17.59 | 1,048,529 | +0.00(+0.02%) |
Jan 13, 2006 | 17.52 | 17.71 | 17.47 | 17.59 | 1,061,205 | -0.01(-0.07%) |
Jan 12, 2006 | 17.93 | 17.95 | 17.58 | 17.60 | 702,780 | -0.24(-1.34%) |
Jan 11, 2006 | 17.78 | 17.91 | 17.64 | 17.84 | 1,015,555 | +0.18(+1.02%) |
Jan 10, 2006 | 17.64 | 17.94 | 17.53 | 17.66 | 1,407,095 | -0.06(-0.35%) |
Jan 09, 2006 | 17.39 | 17.83 | 17.39 | 17.72 | 1,425,021 | +0.27(+1.55%) |
Jan 06, 2006 | 17.40 | 17.82 | 17.22 | 17.45 | 1,403,642 | +0.20(+1.14%) |
Jan 05, 2006 | 17.19 | 17.39 | 16.96 | 17.25 | 1,084,188 | +0.10(+0.57%) |
Jan 04, 2006 | 17.08 | 17.29 | 17.00 | 17.16 | 1,210,780 | +0.03(+0.16%) |