Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.19 | 19.34 | 19.13 | 19.13 | 76,854 | -0.17(-0.88%) |
Mar 30, 2006 | 19.06 | 19.40 | 19.06 | 19.30 | 57,461 | -0.03(-0.16%) |
Mar 29, 2006 | 18.97 | 19.46 | 18.97 | 19.33 | 104,194 | +0.47(+2.49%) |
Mar 28, 2006 | 18.79 | 19.02 | 18.79 | 18.86 | 60,062 | -0.15(-0.79%) |
Mar 27, 2006 | 19.11 | 19.14 | 18.88 | 19.01 | 52,143 | -0.01(-0.05%) |
Mar 24, 2006 | 18.90 | 19.09 | 18.80 | 19.02 | 69,244 | -0.10(-0.52%) |
Mar 21, 2006 | 18.90 | 19.32 | 18.88 | 19.12 | 36,551 | +0.00(+0.00%) |
Mar 20, 2006 | 18.82 | 19.38 | 18.80 | 19.12 | 64,363 | +0.41(+2.19%) |
Mar 17, 2006 | 19.00 | 19.09 | 18.71 | 18.71 | 88,277 | -0.14(-0.74%) |
Mar 16, 2006 | 18.76 | 19.13 | 18.75 | 18.85 | 75,165 | -0.06(-0.32%) |
Mar 15, 2006 | 19.16 | 19.38 | 18.74 | 18.91 | 124,751 | -0.52(-2.68%) |
Mar 14, 2006 | 19.40 | 19.58 | 19.35 | 19.43 | 23,866 | +0.04(+0.21%) |
Mar 13, 2006 | 19.30 | 19.70 | 19.22 | 19.39 | 157,446 | -0.01(-0.05%) |
Mar 10, 2006 | 19.51 | 19.78 | 19.30 | 19.40 | 90,037 | -0.15(-0.77%) |
Mar 09, 2006 | 19.65 | 19.87 | 19.46 | 19.55 | 76,115 | -0.33(-1.66%) |
Mar 08, 2006 | 19.90 | 19.90 | 19.23 | 19.88 | 56,693 | -0.07(-0.35%) |
Mar 07, 2006 | 20.03 | 20.12 | 19.60 | 19.95 | 46,265 | -0.24(-1.19%) |
Mar 06, 2006 | 20.32 | 20.46 | 20.19 | 20.19 | 86,400 | +0.12(+0.60%) |
Mar 03, 2006 | 20.00 | 20.24 | 19.92 | 20.07 | 99,106 | -0.07(-0.35%) |
Mar 02, 2006 | 19.75 | 20.19 | 19.71 | 20.14 | 88,688 | +0.28(+1.41%) |
Mar 01, 2006 | 19.96 | 20.18 | 19.70 | 19.86 | 58,007 | +0.04(+0.20%) |
Feb 28, 2006 | 20.00 | 20.09 | 19.82 | 19.82 | 377,661 | -0.32(-1.59%) |
Feb 27, 2006 | 20.02 | 20.34 | 19.92 | 20.14 | 109,048 | -0.05(-0.25%) |
Feb 24, 2006 | 20.50 | 20.52 | 20.14 | 20.19 | 43,347 | -0.05(-0.25%) |
Feb 23, 2006 | 19.94 | 20.75 | 19.94 | 20.24 | 168,101 | -0.01(-0.05%) |
Feb 22, 2006 | 19.60 | 20.27 | 19.60 | 20.25 | 114,458 | +0.62(+3.16%) |
Feb 21, 2006 | 20.03 | 20.12 | 19.53 | 19.63 | 52,065 | -0.38(-1.90%) |
Feb 17, 2006 | 20.25 | 20.27 | 20.01 | 20.01 | 47,328 | -0.22(-1.09%) |
Feb 16, 2006 | 20.30 | 20.34 | 20.01 | 20.23 | 199,726 | +0.03(+0.15%) |
Feb 15, 2006 | 19.96 | 20.20 | 19.87 | 20.20 | 224,576 | +0.20(+1.00%) |
Feb 14, 2006 | 20.02 | 20.04 | 19.68 | 20.00 | 144,985 | +0.10(+0.50%) |
Feb 13, 2006 | 19.72 | 20.15 | 19.56 | 19.90 | 87,184 | +0.38(+1.95%) |
Feb 10, 2006 | 19.82 | 19.82 | 19.52 | 19.52 | 156,494 | -0.23(-1.16%) |
Feb 09, 2006 | 19.77 | 19.93 | 19.70 | 19.75 | 58,587 | +0.09(+0.46%) |
Feb 08, 2006 | 19.88 | 19.88 | 19.33 | 19.66 | 57,260 | +2.27(+13.05%) |
Feb 07, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |