Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.26 | 19.65 | 19.26 | 19.49 | 281,543 | +0.22(+1.17%) |
Mar 30, 2006 | 19.46 | 19.46 | 19.16 | 19.26 | 394,056 | -0.15(-0.77%) |
Mar 29, 2006 | 19.25 | 19.49 | 19.10 | 19.41 | 425,306 | +0.07(+0.39%) |
Mar 28, 2006 | 19.38 | 19.64 | 19.25 | 19.34 | 341,800 | -0.13(-0.68%) |
Mar 27, 2006 | 19.37 | 19.73 | 19.30 | 19.47 | 296,479 | +0.02(+0.13%) |
Mar 24, 2006 | 19.16 | 19.52 | 19.10 | 19.44 | 238,062 | +0.22(+1.17%) |
Mar 23, 2006 | 18.68 | 19.27 | 18.60 | 19.22 | 405,449 | +0.42(+2.21%) |
Mar 22, 2006 | 18.60 | 19.19 | 18.55 | 18.80 | 322,724 | +0.10(+0.53%) |
Mar 21, 2006 | 18.75 | 19.19 | 18.55 | 18.70 | 523,503 | -0.07(-0.35%) |
Mar 20, 2006 | 18.72 | 18.99 | 18.64 | 18.77 | 445,592 | -0.07(-0.40%) |
Mar 17, 2006 | 18.84 | 19.00 | 18.67 | 18.85 | 652,529 | +0.03(+0.18%) |
Mar 16, 2006 | 19.38 | 19.54 | 18.75 | 18.81 | 681,715 | -0.52(-2.71%) |
Mar 15, 2006 | 19.13 | 19.38 | 19.01 | 19.34 | 451,683 | +0.23(+1.22%) |
Mar 14, 2006 | 18.38 | 19.34 | 18.23 | 19.10 | 656,722 | +0.78(+4.27%) |
Mar 13, 2006 | 18.19 | 18.50 | 18.19 | 18.32 | 220,077 | +0.07(+0.36%) |
Mar 10, 2006 | 18.19 | 18.50 | 17.91 | 18.26 | 285,017 | +0.19(+1.06%) |
Mar 09, 2006 | 18.24 | 18.52 | 18.03 | 18.06 | 383,113 | -0.28(-1.54%) |
Mar 08, 2006 | 18.12 | 18.65 | 18.11 | 18.35 | 388,186 | +0.07(+0.41%) |
Mar 07, 2006 | 18.31 | 18.60 | 18.21 | 18.27 | 386,498 | -0.22(-1.21%) |
Mar 06, 2006 | 18.43 | 18.71 | 18.30 | 18.50 | 375,959 | -0.05(-0.27%) |
Mar 03, 2006 | 18.55 | 18.93 | 18.54 | 18.55 | 266,013 | -0.17(-0.93%) |
Mar 02, 2006 | 18.85 | 19.05 | 18.63 | 18.72 | 795,331 | -0.32(-1.66%) |
Mar 01, 2006 | 18.55 | 19.17 | 18.52 | 19.04 | 640,991 | +0.44(+2.37%) |
Feb 28, 2006 | 18.77 | 19.09 | 18.36 | 18.60 | 586,979 | -0.17(-0.93%) |
Feb 27, 2006 | 18.60 | 19.00 | 18.51 | 18.77 | 581,083 | +0.02(+0.09%) |
Feb 24, 2006 | 18.60 | 18.79 | 18.55 | 18.75 | 694,189 | +0.10(+0.53%) |
Feb 23, 2006 | 18.81 | 19.07 | 18.62 | 18.65 | 479,512 | -0.30(-1.58%) |
Feb 22, 2006 | 19.01 | 19.13 | 18.34 | 18.95 | 842,531 | -0.16(-0.83%) |
Feb 21, 2006 | 19.10 | 19.39 | 18.92 | 19.11 | 565,581 | -0.18(-0.95%) |
Feb 17, 2006 | 19.29 | 19.75 | 18.80 | 19.29 | 1,132,664 | +0.65(+3.48%) |
Feb 16, 2006 | 19.74 | 19.74 | 18.44 | 18.65 | 1,013,022 | +0.02(+0.09%) |
Feb 15, 2006 | 18.10 | 18.63 | 18.01 | 18.63 | 259,656 | +0.12(+0.63%) |
Feb 14, 2006 | 18.22 | 18.63 | 17.94 | 18.51 | 300,264 | +0.25(+1.37%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.16 | 18.26 | 436,488 | -0.10(-0.54%) |
Feb 10, 2006 | 18.22 | 18.48 | 17.88 | 18.36 | 389,082 | +0.07(+0.36%) |
Feb 09, 2006 | 18.10 | 18.35 | 17.96 | 18.30 | 330,696 | +0.11(+0.59%) |
Feb 08, 2006 | 17.83 | 18.30 | 17.83 | 18.19 | 233,092 | +0.31(+1.72%) |
Feb 07, 2006 | 17.88 | 18.35 | 17.68 | 17.88 | 301,710 | -0.12(-0.65%) |
Feb 06, 2006 | 17.57 | 18.06 | 17.53 | 18.00 | 220,213 | +0.33(+1.88%) |
Feb 03, 2006 | 17.63 | 17.86 | 17.42 | 17.66 | 305,900 | -0.19(-1.07%) |
Feb 02, 2006 | 18.01 | 18.71 | 17.66 | 17.86 | 374,836 | -0.42(-2.28%) |
Feb 01, 2006 | 17.90 | 18.34 | 17.71 | 18.27 | 482,240 | +0.18(+1.01%) |
Jan 31, 2006 | 18.00 | 18.21 | 17.91 | 18.09 | 461,120 | -0.05(-0.28%) |
Jan 30, 2006 | 18.00 | 18.23 | 17.92 | 18.14 | 205,484 | +0.02(+0.14%) |
Jan 27, 2006 | 18.02 | 18.34 | 17.93 | 18.11 | 264,392 | -0.06(-0.32%) |
Jan 26, 2006 | 17.55 | 18.18 | 17.55 | 18.17 | 335,194 | +0.57(+3.21%) |
Jan 25, 2006 | 17.36 | 17.72 | 17.06 | 17.61 | 288,000 | +0.39(+2.27%) |
Jan 24, 2006 | 16.26 | 17.36 | 16.23 | 17.22 | 521,549 | -0.07(-0.43%) |
Jan 23, 2006 | 16.88 | 17.57 | 16.74 | 17.29 | 395,508 | +0.33(+1.96%) |
Jan 20, 2006 | 17.44 | 17.47 | 16.90 | 16.96 | 245,361 | -0.57(-3.27%) |
Jan 19, 2006 | 16.77 | 17.72 | 16.77 | 17.53 | 591,287 | +0.76(+4.51%) |
Jan 18, 2006 | 16.38 | 16.90 | 16.13 | 16.77 | 807,570 | +0.80(+5.00%) |
Jan 17, 2006 | 15.87 | 16.05 | 15.66 | 15.98 | 156,363 | -0.10(-0.62%) |
Jan 13, 2006 | 16.02 | 16.23 | 15.71 | 16.08 | 147,188 | -0.17(-1.02%) |
Jan 12, 2006 | 16.15 | 16.37 | 16.13 | 16.24 | 133,827 | -0.07(-0.41%) |
Jan 11, 2006 | 16.10 | 16.37 | 15.88 | 16.31 | 185,781 | +0.08(+0.51%) |
Jan 10, 2006 | 16.18 | 16.38 | 15.95 | 16.23 | 197,993 | -0.08(-0.51%) |
Jan 09, 2006 | 16.08 | 16.48 | 15.88 | 16.31 | 157,634 | +0.23(+1.45%) |
Jan 06, 2006 | 15.70 | 16.24 | 15.49 | 16.08 | 279,285 | +0.37(+2.38%) |
Jan 05, 2006 | 15.62 | 15.83 | 15.48 | 15.70 | 182,849 | +0.02(+0.16%) |
Jan 04, 2006 | 15.43 | 15.80 | 15.28 | 15.68 | 275,641 | +0.25(+1.62%) |