Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.93 | 21.19 | 20.87 | 21.06 | 203,188 | +0.32(+1.53%) |
Mar 30, 2006 | 20.73 | 20.86 | 20.66 | 20.74 | 369,176 | +0.23(+1.11%) |
Mar 29, 2006 | 20.17 | 20.62 | 20.14 | 20.52 | 372,013 | +0.37(+1.86%) |
Mar 28, 2006 | 19.60 | 20.33 | 19.59 | 20.14 | 773,188 | +0.80(+4.13%) |
Mar 27, 2006 | 19.30 | 19.43 | 19.21 | 19.34 | 169,770 | -0.01(-0.03%) |
Mar 24, 2006 | 19.41 | 19.48 | 19.27 | 19.35 | 134,303 | -0.14(-0.72%) |
Mar 23, 2006 | 19.54 | 19.67 | 19.48 | 19.49 | 37,831 | -0.15(-0.74%) |
Mar 22, 2006 | 19.53 | 19.67 | 19.45 | 19.63 | 408,268 | +0.11(+0.59%) |
Mar 21, 2006 | 19.72 | 19.77 | 19.48 | 19.52 | 52,806 | -0.22(-1.13%) |
Mar 20, 2006 | 19.65 | 19.78 | 19.57 | 19.74 | 574,098 | +0.17(+0.88%) |
Mar 17, 2006 | 19.67 | 19.88 | 19.41 | 19.57 | 328,979 | -0.07(-0.36%) |
Mar 16, 2006 | 19.79 | 19.79 | 19.48 | 19.64 | 143,603 | -0.11(-0.55%) |
Mar 15, 2006 | 19.49 | 19.82 | 19.25 | 19.75 | 386,200 | +0.25(+1.30%) |
Mar 14, 2006 | 19.25 | 19.49 | 19.19 | 19.49 | 199,878 | +0.24(+1.25%) |
Mar 13, 2006 | 19.28 | 19.67 | 19.19 | 19.25 | 98,993 | -0.03(-0.16%) |
Mar 10, 2006 | 19.06 | 19.58 | 18.96 | 19.29 | 122,795 | +0.11(+0.60%) |
Mar 09, 2006 | 19.23 | 19.50 | 19.17 | 19.17 | 127,682 | -0.06(-0.30%) |
Mar 08, 2006 | 19.02 | 19.29 | 18.93 | 19.23 | 157,159 | +0.17(+0.90%) |
Mar 07, 2006 | 19.54 | 19.54 | 18.92 | 19.06 | 121,219 | -0.56(-2.88%) |
Mar 06, 2006 | 19.62 | 19.73 | 19.29 | 19.62 | 138,716 | -0.05(-0.26%) |
Mar 03, 2006 | 19.51 | 19.72 | 19.39 | 19.67 | 156,056 | +0.10(+0.52%) |
Mar 02, 2006 | 19.67 | 19.70 | 19.49 | 19.57 | 79,919 | -0.19(-0.96%) |
Mar 01, 2006 | 19.44 | 19.98 | 19.44 | 19.76 | 173,868 | +0.36(+1.86%) |
Feb 28, 2006 | 19.59 | 19.72 | 19.34 | 19.40 | 86,067 | -0.19(-0.97%) |
Feb 27, 2006 | 19.12 | 19.74 | 19.12 | 19.59 | 202,400 | +0.46(+2.42%) |
Feb 24, 2006 | 18.89 | 19.13 | 18.82 | 19.13 | 697,998 | +0.30(+1.62%) |
Feb 23, 2006 | 18.65 | 18.87 | 18.62 | 18.82 | 113,022 | +0.17(+0.92%) |
Feb 22, 2006 | 18.40 | 18.84 | 18.40 | 18.65 | 124,845 | +0.17(+0.93%) |
Feb 21, 2006 | 18.96 | 18.96 | 18.44 | 18.48 | 193,257 | -0.39(-2.05%) |
Feb 17, 2006 | 18.82 | 18.88 | 18.78 | 18.87 | 185,533 | +0.05(+0.27%) |
Feb 16, 2006 | 18.66 | 18.85 | 18.57 | 18.82 | 98,047 | +0.05(+0.27%) |
Feb 15, 2006 | 18.98 | 19.02 | 18.77 | 18.77 | 56,117 | -0.08(-0.40%) |
Feb 14, 2006 | 18.86 | 18.95 | 18.79 | 18.84 | 457,923 | +0.13(+0.68%) |
Feb 13, 2006 | 18.78 | 18.87 | 18.68 | 18.71 | 289,256 | -0.12(-0.64%) |
Feb 10, 2006 | 18.69 | 18.89 | 18.68 | 18.83 | 239,286 | +0.08(+0.44%) |
Feb 09, 2006 | 18.72 | 18.85 | 18.68 | 18.75 | 133,987 | -0.03(-0.17%) |
Feb 08, 2006 | 19.09 | 19.11 | 18.66 | 18.78 | 142,972 | -0.28(-1.46%) |
Feb 07, 2006 | 19.10 | 19.13 | 18.92 | 19.06 | 424,505 | +0.03(+0.13%) |
Feb 06, 2006 | 18.94 | 19.11 | 18.85 | 19.04 | 151,485 | +0.25(+1.35%) |
Feb 03, 2006 | 18.87 | 18.87 | 18.58 | 18.78 | 248,271 | -0.18(-0.97%) |
Feb 02, 2006 | 19.08 | 19.11 | 18.78 | 18.97 | 250,163 | -0.06(-0.33%) |
Feb 01, 2006 | 18.88 | 19.15 | 18.84 | 19.03 | 506,001 | +0.09(+0.47%) |
Jan 31, 2006 | 19.02 | 19.02 | 18.82 | 18.94 | 155,268 | -0.01(-0.07%) |
Jan 30, 2006 | 18.94 | 19.35 | 18.81 | 18.96 | 312,743 | -0.02(-0.10%) |
Jan 27, 2006 | 18.45 | 19.03 | 18.37 | 18.97 | 300,921 | +0.52(+2.82%) |
Jan 26, 2006 | 18.24 | 18.49 | 18.05 | 18.45 | 276,015 | +0.20(+1.08%) |
Jan 25, 2006 | 17.99 | 18.47 | 17.77 | 18.26 | 636,836 | +0.23(+1.30%) |
Jan 24, 2006 | 17.87 | 18.08 | 17.87 | 18.02 | 738,825 | +0.08(+0.42%) |
Jan 23, 2006 | 18.40 | 18.46 | 17.86 | 17.95 | 93,633 | -0.45(-2.45%) |
Jan 20, 2006 | 18.64 | 18.65 | 18.40 | 18.40 | 134,145 | -0.21(-1.12%) |
Jan 19, 2006 | 18.50 | 18.70 | 18.50 | 18.61 | 140,450 | +0.13(+0.72%) |
Jan 18, 2006 | 18.17 | 18.48 | 18.02 | 18.47 | 96,471 | +0.06(+0.31%) |
Jan 17, 2006 | 18.59 | 18.59 | 18.19 | 18.42 | 180,647 | -0.08(-0.45%) |
Jan 13, 2006 | 18.56 | 18.68 | 18.41 | 18.50 | 53,910 | -0.18(-0.95%) |
Jan 12, 2006 | 18.70 | 18.80 | 18.61 | 18.68 | 154,007 | -0.05(-0.27%) |
Jan 11, 2006 | 18.60 | 18.80 | 18.59 | 18.73 | 191,050 | +0.11(+0.61%) |
Jan 10, 2006 | 18.68 | 18.70 | 18.42 | 18.61 | 329,610 | -0.05(-0.27%) |
Jan 09, 2006 | 18.41 | 18.77 | 18.41 | 18.66 | 176,548 | +0.21(+1.13%) |
Jan 06, 2006 | 18.28 | 18.47 | 18.28 | 18.45 | 108,924 | +0.33(+1.82%) |
Jan 05, 2006 | 17.93 | 18.12 | 17.89 | 18.12 | 545,094 | +0.19(+1.06%) |
Jan 04, 2006 | 17.49 | 17.97 | 17.49 | 17.93 | 225,414 | +0.56(+3.25%) |