Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.06 | 17.26 | 17.06 | 17.23 | 320,256 | +0.16(+0.91%) |
Mar 30, 2006 | 17.06 | 17.16 | 17.05 | 17.08 | 379,515 | +0.05(+0.27%) |
Mar 29, 2006 | 17.02 | 17.14 | 17.01 | 17.03 | 181,513 | -0.02(-0.09%) |
Mar 28, 2006 | 17.12 | 17.24 | 17.02 | 17.05 | 443,412 | -0.12(-0.72%) |
Mar 27, 2006 | 16.91 | 17.17 | 16.89 | 17.17 | 438,517 | +0.33(+1.98%) |
Mar 24, 2006 | 17.07 | 17.08 | 16.77 | 16.84 | 207,535 | -0.23(-1.36%) |
Mar 23, 2006 | 17.19 | 17.19 | 17.01 | 17.07 | 181,384 | -0.12(-0.72%) |
Mar 22, 2006 | 17.50 | 17.51 | 17.08 | 17.19 | 259,580 | -0.36(-2.08%) |
Mar 21, 2006 | 17.54 | 17.70 | 17.40 | 17.56 | 346,150 | +0.02(+0.13%) |
Mar 20, 2006 | 17.01 | 17.63 | 17.00 | 17.54 | 242,575 | +0.48(+2.82%) |
Mar 17, 2006 | 17.00 | 17.19 | 16.76 | 17.05 | 151,883 | +0.13(+0.78%) |
Mar 16, 2006 | 17.00 | 17.12 | 16.90 | 16.92 | 137,068 | -0.09(-0.55%) |
Mar 15, 2006 | 17.07 | 17.13 | 17.01 | 17.02 | 100,869 | -0.06(-0.36%) |
Mar 14, 2006 | 17.06 | 17.14 | 17.02 | 17.08 | 106,923 | -0.01(-0.05%) |
Mar 13, 2006 | 17.09 | 17.31 | 17.09 | 17.09 | 342,285 | -0.03(-0.18%) |
Mar 10, 2006 | 17.17 | 17.31 | 16.96 | 17.12 | 275,297 | -0.12(-0.68%) |
Mar 09, 2006 | 17.32 | 17.43 | 17.23 | 17.23 | 116,714 | -0.13(-0.76%) |
Mar 08, 2006 | 17.66 | 17.68 | 17.33 | 17.36 | 184,991 | -0.33(-1.84%) |
Mar 07, 2006 | 17.75 | 17.82 | 17.59 | 17.69 | 71,626 | -0.09(-0.52%) |
Mar 06, 2006 | 17.82 | 17.93 | 17.59 | 17.78 | 172,881 | -0.07(-0.39%) |
Mar 03, 2006 | 17.90 | 18.16 | 17.85 | 17.85 | 100,225 | -0.12(-0.69%) |
Mar 02, 2006 | 17.82 | 17.98 | 17.82 | 17.98 | 226,601 | +0.12(+0.70%) |
Mar 01, 2006 | 18.36 | 18.36 | 17.62 | 17.85 | 1,212,621 | -0.61(-3.28%) |
Feb 28, 2006 | 18.82 | 18.86 | 18.23 | 18.46 | 363,799 | -0.36(-1.90%) |
Feb 27, 2006 | 18.50 | 18.82 | 18.42 | 18.82 | 202,769 | +0.26(+1.42%) |
Feb 24, 2006 | 18.24 | 18.85 | 18.14 | 18.55 | 315,490 | +0.24(+1.31%) |
Feb 23, 2006 | 18.27 | 18.54 | 18.14 | 18.31 | 407,985 | -0.02(-0.13%) |
Feb 22, 2006 | 18.09 | 18.48 | 17.91 | 18.34 | 164,508 | +0.21(+1.16%) |
Feb 21, 2006 | 18.40 | 18.46 | 18.13 | 18.13 | 138,614 | -0.33(-1.81%) |
Feb 17, 2006 | 18.54 | 18.72 | 18.20 | 18.46 | 369,596 | -0.03(-0.17%) |
Feb 16, 2006 | 18.31 | 18.75 | 18.27 | 18.49 | 271,947 | +0.19(+1.02%) |
Feb 15, 2006 | 17.72 | 18.47 | 17.65 | 18.30 | 256,231 | +0.53(+2.97%) |
Feb 14, 2006 | 16.57 | 17.97 | 16.53 | 17.78 | 745,376 | +0.08(+0.44%) |
Feb 13, 2006 | 17.83 | 17.85 | 17.47 | 17.70 | 251,851 | -0.10(-0.57%) |
Feb 10, 2006 | 18.13 | 18.13 | 17.74 | 17.80 | 230,595 | -0.46(-2.51%) |
Feb 09, 2006 | 18.28 | 18.37 | 18.24 | 18.26 | 410,820 | -0.02(-0.13%) |
Feb 08, 2006 | 18.33 | 18.36 | 18.21 | 18.28 | 468,533 | -0.04(-0.21%) |
Feb 07, 2006 | 18.50 | 18.77 | 18.18 | 18.32 | 357,873 | -0.23(-1.21%) |
Feb 06, 2006 | 18.98 | 19.03 | 18.47 | 18.54 | 193,107 | -0.36(-1.89%) |
Feb 03, 2006 | 18.94 | 18.98 | 18.75 | 18.90 | 200,965 | -0.07(-0.37%) |
Feb 02, 2006 | 19.02 | 19.06 | 18.70 | 18.97 | 250,176 | -0.05(-0.25%) |
Feb 01, 2006 | 19.17 | 19.56 | 19.01 | 19.02 | 1,286,050 | -0.16(-0.81%) |
Jan 31, 2006 | 19.33 | 19.33 | 18.88 | 19.17 | 1,117,420 | -0.16(-0.84%) |
Jan 30, 2006 | 19.10 | 19.37 | 19.06 | 19.34 | 208,308 | +0.32(+1.67%) |
Jan 27, 2006 | 18.98 | 19.19 | 18.90 | 19.02 | 209,854 | +0.01(+0.04%) |
Jan 26, 2006 | 18.93 | 19.09 | 18.91 | 19.01 | 710,336 | +0.13(+0.70%) |
Jan 25, 2006 | 18.71 | 18.92 | 18.63 | 18.88 | 170,691 | +0.21(+1.12%) |
Jan 24, 2006 | 18.55 | 18.67 | 18.44 | 18.67 | 295,522 | +0.03(+0.17%) |
Jan 23, 2006 | 18.82 | 18.88 | 18.62 | 18.64 | 168,244 | -0.24(-1.27%) |
Jan 20, 2006 | 19.02 | 19.02 | 18.71 | 18.88 | 189,886 | -0.11(-0.57%) |
Jan 19, 2006 | 18.83 | 19.10 | 18.83 | 18.99 | 295,393 | +0.12(+0.66%) |
Jan 18, 2006 | 19.19 | 19.20 | 18.85 | 18.86 | 224,025 | -0.43(-2.21%) |
Jan 17, 2006 | 19.29 | 19.48 | 19.20 | 19.29 | 512,848 | -0.11(-0.56%) |
Jan 13, 2006 | 19.41 | 19.52 | 19.27 | 19.40 | 292,945 | -0.03(-0.16%) |
Jan 12, 2006 | 19.29 | 19.72 | 19.29 | 19.43 | 750,013 | +0.05(+0.24%) |
Jan 11, 2006 | 19.13 | 19.40 | 19.11 | 19.38 | 279,419 | +0.13(+0.69%) |
Jan 10, 2006 | 19.03 | 19.36 | 19.03 | 19.25 | 227,503 | +0.05(+0.28%) |
Jan 09, 2006 | 18.82 | 19.34 | 18.82 | 19.20 | 472,913 | +0.38(+2.02%) |
Jan 06, 2006 | 18.75 | 18.87 | 18.54 | 18.82 | 291,786 | -0.05(-0.25%) |
Jan 05, 2006 | 18.67 | 19.00 | 18.57 | 18.86 | 382,865 | +0.11(+0.58%) |
Jan 04, 2006 | 18.71 | 18.77 | 18.51 | 18.75 | 583,186 | -0.07(-0.37%) |