Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.16 | 20.43 | 19.52 | 20.39 | 50,222 | +0.30(+1.47%) |
Mar 30, 2006 | 20.23 | 20.23 | 19.94 | 20.09 | 12,985 | -0.13(-0.64%) |
Mar 29, 2006 | 20.17 | 20.22 | 19.90 | 20.22 | 23,359 | +0.21(+1.04%) |
Mar 28, 2006 | 20.24 | 20.24 | 19.82 | 20.01 | 52,230 | -0.17(-0.86%) |
Mar 27, 2006 | 19.85 | 20.30 | 19.78 | 20.19 | 56,183 | +0.41(+2.08%) |
Mar 24, 2006 | 19.58 | 19.87 | 19.45 | 19.78 | 49,989 | +0.21(+1.07%) |
Mar 23, 2006 | 19.36 | 19.73 | 19.35 | 19.57 | 19,167 | +0.00(+0.00%) |
Mar 22, 2006 | 19.30 | 19.87 | 19.30 | 19.57 | 23,195 | -0.22(-1.09%) |
Mar 21, 2006 | 19.80 | 20.03 | 19.78 | 19.78 | 49,416 | -0.19(-0.97%) |
Mar 20, 2006 | 19.63 | 19.99 | 19.44 | 19.98 | 69,158 | +0.20(+1.02%) |
Mar 17, 2006 | 19.54 | 19.80 | 19.31 | 19.78 | 154,551 | +0.34(+1.74%) |
Mar 16, 2006 | 19.37 | 19.56 | 19.32 | 19.44 | 27,522 | +0.23(+1.20%) |
Mar 15, 2006 | 19.09 | 19.29 | 19.09 | 19.21 | 18,878 | -0.01(-0.07%) |
Mar 14, 2006 | 19.14 | 19.22 | 18.83 | 19.22 | 25,083 | +0.15(+0.79%) |
Mar 13, 2006 | 18.89 | 19.40 | 18.74 | 19.07 | 27,779 | +0.27(+1.45%) |
Mar 10, 2006 | 18.37 | 18.92 | 18.36 | 18.80 | 22,950 | +0.37(+1.99%) |
Mar 09, 2006 | 18.83 | 19.03 | 18.43 | 18.43 | 38,724 | -0.69(-3.61%) |
Mar 08, 2006 | 18.62 | 19.12 | 18.62 | 19.12 | 18,767 | +0.41(+2.19%) |
Mar 07, 2006 | 18.93 | 19.07 | 18.54 | 18.71 | 28,617 | -0.15(-0.80%) |
Mar 06, 2006 | 18.74 | 18.95 | 18.45 | 18.86 | 26,136 | -0.01(-0.04%) |
Mar 03, 2006 | 18.91 | 19.08 | 18.57 | 18.87 | 38,807 | -0.14(-0.72%) |
Mar 02, 2006 | 18.81 | 19.01 | 18.55 | 19.01 | 22,770 | -0.07(-0.38%) |
Mar 01, 2006 | 18.48 | 19.14 | 18.38 | 19.08 | 38,674 | +0.45(+2.40%) |
Feb 28, 2006 | 19.01 | 18.99 | 18.46 | 18.63 | 18,183 | -0.38(-2.01%) |
Feb 27, 2006 | 18.81 | 19.06 | 18.81 | 19.01 | 23,793 | -0.01(-0.08%) |
Feb 24, 2006 | 19.01 | 19.09 | 18.86 | 19.03 | 35,443 | -0.07(-0.38%) |
Feb 23, 2006 | 19.46 | 19.51 | 19.04 | 19.10 | 71,668 | -0.48(-2.43%) |
Feb 22, 2006 | 19.62 | 19.70 | 19.37 | 19.58 | 61,964 | +0.14(+0.70%) |
Feb 21, 2006 | 19.77 | 19.84 | 19.18 | 19.44 | 31,817 | -0.45(-2.24%) |
Feb 17, 2006 | 19.78 | 19.97 | 19.51 | 19.89 | 109,473 | +0.25(+1.28%) |
Feb 16, 2006 | 19.42 | 19.63 | 19.18 | 19.63 | 40,002 | +0.09(+0.44%) |
Feb 15, 2006 | 19.15 | 19.55 | 19.01 | 19.55 | 41,440 | +0.19(+1.00%) |
Feb 14, 2006 | 19.12 | 19.35 | 18.78 | 19.35 | 41,505 | +0.37(+1.93%) |
Feb 13, 2006 | 18.70 | 18.99 | 18.63 | 18.99 | 25,751 | +0.28(+1.50%) |
Feb 10, 2006 | 17.98 | 18.86 | 17.89 | 18.70 | 56,232 | +0.55(+3.05%) |
Feb 09, 2006 | 18.30 | 18.42 | 18.00 | 18.15 | 21,362 | -0.14(-0.75%) |
Feb 08, 2006 | 18.07 | 18.32 | 18.00 | 18.29 | 9,292 | +0.28(+1.56%) |
Feb 07, 2006 | 18.06 | 18.14 | 17.94 | 18.01 | 93,259 | -0.07(-0.40%) |
Feb 06, 2006 | 17.93 | 18.11 | 17.92 | 18.08 | 40,616 | +0.07(+0.40%) |
Feb 03, 2006 | 17.93 | 18.11 | 17.93 | 18.01 | 19,276 | +0.08(+0.44%) |
Feb 02, 2006 | 17.91 | 18.17 | 17.48 | 17.93 | 156,440 | -0.01(-0.04%) |
Feb 01, 2006 | 17.24 | 17.93 | 16.89 | 17.93 | 39,135 | +0.45(+2.59%) |
Jan 31, 2006 | 17.08 | 17.69 | 17.05 | 17.48 | 22,802 | -0.04(-0.21%) |
Jan 30, 2006 | 17.64 | 17.71 | 17.02 | 17.52 | 11,947 | -0.12(-0.69%) |
Jan 27, 2006 | 17.61 | 17.77 | 17.45 | 17.64 | 25,370 | +0.03(+0.16%) |
Jan 26, 2006 | 17.07 | 17.61 | 16.11 | 17.61 | 46,593 | +0.63(+3.69%) |
Jan 25, 2006 | 17.17 | 17.17 | 16.77 | 16.98 | 10,722 | -0.19(-1.09%) |
Jan 24, 2006 | 16.93 | 17.27 | 16.86 | 17.17 | 36,742 | +0.43(+2.58%) |
Jan 23, 2006 | 16.99 | 17.26 | 16.69 | 16.74 | 17,382 | -0.06(-0.39%) |
Jan 20, 2006 | 17.38 | 17.38 | 16.80 | 16.80 | 14,475 | -0.44(-2.55%) |
Jan 19, 2006 | 17.28 | 17.28 | 17.05 | 17.24 | 6,255 | -0.04(-0.21%) |
Jan 18, 2006 | 17.28 | 17.30 | 17.08 | 17.28 | 10,333 | +0.14(+0.80%) |
Jan 17, 2006 | 17.11 | 17.28 | 17.11 | 17.14 | 8,068 | +0.09(+0.51%) |
Jan 13, 2006 | 16.92 | 17.06 | 16.62 | 17.06 | 12,229 | -0.01(-0.08%) |
Jan 12, 2006 | 17.26 | 17.88 | 17.05 | 17.07 | 27,084 | -0.13(-0.75%) |
Jan 11, 2006 | 17.01 | 17.28 | 16.77 | 17.20 | 50,843 | +0.04(+0.21%) |
Jan 10, 2006 | 16.57 | 17.17 | 16.50 | 17.16 | 13,527 | +0.37(+2.19%) |
Jan 09, 2006 | 16.86 | 17.09 | 16.43 | 16.80 | 33,114 | +0.06(+0.39%) |
Jan 06, 2006 | 16.71 | 16.89 | 16.38 | 16.73 | 18,316 | +0.19(+1.18%) |
Jan 05, 2006 | 16.85 | 16.98 | 16.54 | 16.54 | 9,074 | -0.24(-1.46%) |
Jan 04, 2006 | 16.19 | 17.06 | 15.98 | 16.78 | 29,811 | +0.46(+2.82%) |