Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.49 | 18.67 | 18.33 | 18.33 | 2,328 | -0.41(-2.17%) |
Mar 30, 2006 | 18.61 | 18.74 | 18.30 | 18.74 | 4,316 | -0.80(-4.09%) |
Mar 29, 2006 | 18.34 | 19.54 | 18.34 | 19.54 | 4,837 | +1.11(+6.00%) |
Mar 28, 2006 | 18.52 | 18.52 | 18.34 | 18.43 | 5,983 | +0.02(+0.09%) |
Mar 27, 2006 | 18.46 | 18.55 | 18.32 | 18.42 | 5,552 | -0.06(-0.32%) |
Mar 24, 2006 | 18.32 | 18.51 | 18.26 | 18.47 | 2,188 | +0.17(+0.91%) |
Mar 23, 2006 | 19.11 | 19.11 | 17.91 | 18.31 | 6,492 | +0.80(+4.56%) |
Mar 22, 2006 | 18.01 | 18.01 | 17.51 | 17.51 | 5,410 | -0.39(-2.18%) |
Mar 21, 2006 | 18.23 | 18.90 | 17.85 | 17.90 | 9,041 | -0.51(-2.76%) |
Mar 20, 2006 | 18.59 | 18.59 | 17.92 | 18.41 | 9,344 | -0.34(-1.82%) |
Mar 17, 2006 | 19.32 | 19.32 | 18.74 | 18.75 | 44,172 | -0.38(-2.00%) |
Mar 16, 2006 | 18.51 | 19.24 | 18.51 | 19.13 | 3,285 | +0.62(+3.32%) |
Mar 15, 2006 | 18.71 | 18.71 | 18.22 | 18.51 | 6,980 | -0.02(-0.13%) |
Mar 14, 2006 | 19.06 | 19.06 | 18.34 | 18.54 | 4,310 | -0.51(-2.66%) |
Mar 13, 2006 | 18.94 | 19.40 | 18.76 | 19.05 | 3,223 | +0.62(+3.39%) |
Mar 10, 2006 | 18.67 | 18.75 | 18.42 | 18.42 | 2,128 | -0.48(-2.55%) |
Mar 09, 2006 | 19.05 | 19.16 | 18.91 | 18.91 | 6,378 | -0.27(-1.39%) |
Mar 08, 2006 | 19.21 | 19.21 | 18.92 | 19.17 | 2,272 | -0.69(-3.48%) |
Mar 07, 2006 | 20.32 | 21.19 | 19.86 | 19.86 | 6,427 | -0.36(-1.77%) |
Mar 06, 2006 | 20.24 | 20.25 | 20.17 | 20.22 | 3,172 | -0.02(-0.08%) |
Mar 03, 2006 | 20.52 | 21.29 | 20.24 | 20.24 | 3,476 | -0.53(-2.56%) |
Mar 02, 2006 | 21.10 | 21.13 | 20.17 | 20.77 | 3,847 | -0.52(-2.46%) |
Mar 01, 2006 | 20.17 | 21.29 | 20.17 | 21.29 | 1,001 | +0.91(+4.49%) |
Feb 28, 2006 | 20.79 | 20.79 | 20.38 | 20.38 | 1,923 | -0.42(-2.00%) |
Feb 27, 2006 | 20.74 | 21.33 | 20.51 | 20.79 | 1,442 | +0.08(+0.40%) |
Feb 24, 2006 | 20.50 | 20.72 | 20.50 | 20.71 | 663 | -0.05(-0.24%) |
Feb 23, 2006 | 21.46 | 21.46 | 20.73 | 20.76 | 1,322 | -0.47(-2.23%) |
Feb 22, 2006 | 21.38 | 21.48 | 20.24 | 21.23 | 2,119 | +0.48(+2.32%) |
Feb 21, 2006 | 20.67 | 20.75 | 20.29 | 20.75 | 9,257 | -0.12(-0.60%) |
Feb 17, 2006 | 21.38 | 21.42 | 20.88 | 20.88 | 4,127 | -0.01(-0.04%) |
Feb 16, 2006 | 21.29 | 21.29 | 20.88 | 20.89 | 1,923 | +0.18(+0.88%) |
Feb 15, 2006 | 20.29 | 20.70 | 20.29 | 20.70 | 1,868 | +0.43(+2.13%) |
Feb 14, 2006 | 19.99 | 20.92 | 19.99 | 20.27 | 3,612 | +0.54(+2.74%) |
Feb 13, 2006 | 20.21 | 20.93 | 19.73 | 19.73 | 6,735 | -0.03(-0.13%) |
Feb 10, 2006 | 19.59 | 19.83 | 19.59 | 19.75 | 991 | +0.15(+0.76%) |
Feb 09, 2006 | 19.95 | 20.00 | 19.60 | 19.60 | 1,838 | -0.03(-0.17%) |
Feb 08, 2006 | 19.13 | 19.64 | 19.13 | 19.64 | 1,710 | +0.49(+2.56%) |
Feb 07, 2006 | 19.55 | 19.55 | 19.15 | 19.15 | 470 | -0.86(-4.28%) |
Feb 06, 2006 | 20.47 | 20.47 | 20.00 | 20.00 | 842 | -0.43(-2.12%) |
Feb 03, 2006 | 20.41 | 20.53 | 20.10 | 20.44 | 2,197 | -0.06(-0.28%) |
Feb 02, 2006 | 21.81 | 21.81 | 20.10 | 20.49 | 3,005 | -1.31(-5.99%) |
Feb 01, 2006 | 20.28 | 22.87 | 19.97 | 21.80 | 1,185 | +1.75(+8.76%) |
Jan 31, 2006 | 21.09 | 21.18 | 20.05 | 20.05 | 2,149 | -1.16(-5.45%) |
Jan 30, 2006 | 21.79 | 21.95 | 20.85 | 21.20 | 3,443 | -0.91(-4.10%) |
Jan 27, 2006 | 22.67 | 22.67 | 22.02 | 22.11 | 9,698 | -0.81(-3.52%) |
Jan 26, 2006 | 22.45 | 22.91 | 22.45 | 22.91 | 2,248 | +1.25(+5.76%) |
Jan 25, 2006 | 21.33 | 21.67 | 21.33 | 21.67 | 1,323 | +0.62(+2.96%) |
Jan 24, 2006 | 20.64 | 21.04 | 20.26 | 21.04 | 1,269 | +0.82(+4.07%) |
Jan 23, 2006 | 20.79 | 20.79 | 20.21 | 20.22 | 7,270 | -0.54(-2.60%) |
Jan 20, 2006 | 20.79 | 20.79 | 20.64 | 20.76 | 6,769 | -0.03(-0.16%) |
Jan 19, 2006 | 20.50 | 20.79 | 20.50 | 20.79 | 395 | +0.57(+2.80%) |
Jan 18, 2006 | 20.05 | 20.29 | 19.84 | 20.23 | 1,983 | +0.18(+0.91%) |
Jan 17, 2006 | 19.94 | 20.05 | 19.94 | 20.05 | 1,095 | +0.17(+0.84%) |
Jan 13, 2006 | 19.55 | 19.88 | 19.55 | 19.88 | 5,508 | +0.60(+3.11%) |
Jan 12, 2006 | 19.75 | 19.80 | 19.28 | 19.28 | 4,929 | -0.42(-2.15%) |
Jan 11, 2006 | 20.32 | 20.32 | 19.70 | 19.70 | 4,847 | -0.77(-3.78%) |
Jan 10, 2006 | 20.08 | 20.48 | 20.08 | 20.48 | 4,401 | +0.29(+1.44%) |
Jan 09, 2006 | 20.55 | 20.55 | 20.19 | 20.19 | 240 | -0.36(-1.74%) |
Jan 06, 2006 | 20.55 | 20.79 | 20.13 | 20.54 | 19,799 | -0.03(-0.12%) |
Jan 05, 2006 | 20.57 | 20.57 | 20.33 | 20.57 | 2,327 | +0.03(+0.12%) |
Jan 04, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |