Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.96 | 19.05 | 18.83 | 18.86 | 308,967 | -0.05(-0.27%) |
Mar 30, 2006 | 18.90 | 19.08 | 18.73 | 18.91 | 461,219 | -0.03(-0.18%) |
Mar 29, 2006 | 18.93 | 19.02 | 18.63 | 18.95 | 551,573 | +0.15(+0.81%) |
Mar 28, 2006 | 18.89 | 19.02 | 18.63 | 18.79 | 406,661 | -0.03(-0.18%) |
Mar 27, 2006 | 19.07 | 19.07 | 18.52 | 18.83 | 519,396 | -0.26(-1.37%) |
Mar 24, 2006 | 19.05 | 19.17 | 18.93 | 19.09 | 496,411 | +0.04(+0.22%) |
Mar 23, 2006 | 18.98 | 19.11 | 18.79 | 19.05 | 673,615 | +0.01(+0.04%) |
Mar 22, 2006 | 19.08 | 19.45 | 18.95 | 19.04 | 1,447,346 | -0.13(-0.66%) |
Mar 21, 2006 | 18.95 | 19.54 | 18.77 | 19.16 | 1,124,358 | +0.12(+0.62%) |
Mar 20, 2006 | 17.91 | 19.16 | 17.82 | 19.05 | 1,463,136 | +1.23(+6.90%) |
Mar 17, 2006 | 17.07 | 18.68 | 17.02 | 17.82 | 1,585,281 | +0.80(+4.70%) |
Mar 16, 2006 | 17.08 | 17.24 | 16.86 | 17.02 | 756,960 | -0.06(-0.34%) |
Mar 15, 2006 | 17.23 | 17.23 | 16.78 | 17.08 | 776,090 | -0.17(-0.98%) |
Mar 14, 2006 | 17.43 | 17.52 | 17.18 | 17.24 | 735,765 | -0.24(-1.35%) |
Mar 13, 2006 | 17.61 | 17.70 | 17.40 | 17.48 | 571,476 | -0.18(-1.00%) |
Mar 10, 2006 | 17.78 | 18.14 | 17.47 | 17.66 | 745,976 | -0.21(-1.18%) |
Mar 09, 2006 | 17.77 | 17.99 | 17.67 | 17.87 | 766,841 | +0.06(+0.33%) |
Mar 08, 2006 | 18.04 | 18.12 | 17.72 | 17.81 | 793,519 | -0.34(-1.86%) |
Mar 07, 2006 | 18.81 | 18.89 | 17.89 | 18.15 | 926,300 | -0.83(-4.39%) |
Mar 06, 2006 | 19.64 | 19.65 | 18.81 | 18.98 | 547,840 | -0.67(-3.39%) |
Mar 03, 2006 | 19.69 | 19.82 | 19.58 | 19.64 | 690,856 | -0.13(-0.64%) |
Mar 02, 2006 | 20.07 | 20.07 | 19.43 | 19.77 | 676,816 | -0.18(-0.89%) |
Mar 01, 2006 | 19.53 | 20.07 | 19.47 | 19.95 | 890,582 | +0.31(+1.59%) |
Feb 28, 2006 | 20.46 | 20.36 | 19.15 | 19.64 | 1,705,148 | -0.83(-4.03%) |
Feb 27, 2006 | 20.87 | 21.13 | 20.29 | 20.46 | 978,291 | -0.46(-2.21%) |
Feb 24, 2006 | 21.31 | 21.43 | 20.67 | 20.92 | 694,112 | -0.57(-2.66%) |
Feb 23, 2006 | 21.99 | 22.09 | 21.49 | 21.50 | 346,983 | -0.49(-2.22%) |
Feb 22, 2006 | 21.34 | 22.14 | 21.34 | 21.99 | 543,680 | +0.57(+2.67%) |
Feb 21, 2006 | 21.35 | 21.62 | 21.13 | 21.41 | 685,795 | +0.19(+0.91%) |
Feb 17, 2006 | 21.54 | 21.54 | 21.15 | 21.22 | 318,599 | -0.25(-1.18%) |
Feb 16, 2006 | 21.88 | 21.88 | 21.31 | 21.47 | 505,211 | -0.28(-1.28%) |
Feb 15, 2006 | 21.87 | 22.11 | 21.63 | 21.75 | 432,947 | -0.20(-0.92%) |
Feb 14, 2006 | 21.92 | 22.10 | 21.78 | 21.95 | 503,661 | +0.03(+0.15%) |
Feb 13, 2006 | 22.73 | 22.82 | 21.80 | 21.92 | 724,930 | -0.94(-4.12%) |
Feb 10, 2006 | 23.09 | 23.09 | 22.74 | 22.86 | 255,281 | -0.23(-0.98%) |
Feb 09, 2006 | 23.05 | 23.12 | 22.89 | 23.09 | 275,581 | +0.12(+0.51%) |
Feb 08, 2006 | 23.24 | 23.37 | 22.83 | 22.97 | 336,638 | -0.29(-1.23%) |
Feb 07, 2006 | 23.14 | 23.79 | 23.05 | 23.26 | 374,123 | +0.21(+0.91%) |
Feb 06, 2006 | 23.18 | 23.18 | 22.74 | 23.05 | 408,381 | -0.21(-0.91%) |
Feb 03, 2006 | 23.67 | 23.69 | 23.16 | 23.26 | 907,513 | -0.42(-1.78%) |
Feb 02, 2006 | 23.65 | 23.69 | 23.49 | 23.68 | 606,757 | +0.05(+0.21%) |
Feb 01, 2006 | 23.64 | 23.70 | 23.41 | 23.63 | 556,036 | +0.05(+0.21%) |
Jan 31, 2006 | 23.28 | 23.59 | 22.78 | 23.58 | 931,518 | +0.47(+2.04%) |
Jan 30, 2006 | 22.73 | 23.13 | 22.57 | 23.11 | 603,517 | +0.35(+1.52%) |
Jan 27, 2006 | 22.60 | 22.80 | 22.52 | 22.76 | 216,772 | +0.16(+0.71%) |
Jan 26, 2006 | 22.64 | 22.73 | 22.40 | 22.60 | 430,374 | -0.03(-0.15%) |
Jan 25, 2006 | 22.58 | 22.68 | 22.48 | 22.63 | 345,367 | -0.04(-0.19%) |
Jan 24, 2006 | 22.52 | 22.73 | 22.52 | 22.68 | 497,716 | +0.13(+0.60%) |
Jan 23, 2006 | 22.52 | 22.62 | 22.40 | 22.54 | 577,477 | +0.10(+0.45%) |
Jan 20, 2006 | 22.63 | 22.63 | 22.18 | 22.44 | 593,212 | -0.04(-0.19%) |
Jan 19, 2006 | 22.36 | 22.57 | 22.31 | 22.48 | 344,819 | +0.23(+1.02%) |
Jan 18, 2006 | 21.67 | 22.50 | 21.67 | 22.25 | 690,232 | +0.42(+1.93%) |
Jan 17, 2006 | 22.19 | 22.52 | 21.75 | 21.83 | 751,837 | -0.30(-1.37%) |
Jan 13, 2006 | 22.59 | 22.59 | 21.92 | 22.14 | 267,488 | -0.29(-1.31%) |
Jan 12, 2006 | 22.81 | 23.09 | 22.40 | 22.43 | 563,404 | -0.38(-1.66%) |
Jan 11, 2006 | 22.36 | 22.81 | 22.20 | 22.81 | 438,222 | +0.46(+2.07%) |
Jan 10, 2006 | 22.65 | 22.73 | 22.14 | 22.35 | 367,136 | -0.30(-1.34%) |
Jan 09, 2006 | 23.08 | 23.17 | 22.52 | 22.65 | 661,193 | -0.52(-2.25%) |
Jan 06, 2006 | 23.17 | 23.56 | 23.09 | 23.17 | 509,974 | +0.00(+0.00%) |
Jan 05, 2006 | 24.32 | 24.42 | 22.83 | 23.17 | 1,149,816 | -1.34(-5.46%) |
Jan 04, 2006 | 24.73 | 24.76 | 22.94 | 24.51 | 1,184,785 | -0.35(-1.39%) |