Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.81 | 18.89 | 18.66 | 18.89 | 104,423 | +0.02(+0.08%) |
Mar 30, 2006 | 18.85 | 18.91 | 18.74 | 18.87 | 230,683 | +0.05(+0.24%) |
Mar 29, 2006 | 18.70 | 18.91 | 18.70 | 18.83 | 154,318 | +0.12(+0.65%) |
Mar 28, 2006 | 18.74 | 18.85 | 18.66 | 18.71 | 81,923 | -0.18(-0.96%) |
Mar 27, 2006 | 18.78 | 18.89 | 18.61 | 18.89 | 71,600 | +0.15(+0.81%) |
Mar 24, 2006 | 18.85 | 18.89 | 18.68 | 18.74 | 64,321 | -0.10(-0.52%) |
Mar 23, 2006 | 18.87 | 19.00 | 18.82 | 18.84 | 107,996 | -0.04(-0.20%) |
Mar 22, 2006 | 19.08 | 19.08 | 18.80 | 18.87 | 436,751 | -0.24(-1.26%) |
Mar 21, 2006 | 19.14 | 19.19 | 19.00 | 19.12 | 190,979 | -0.02(-0.12%) |
Mar 20, 2006 | 19.63 | 19.66 | 19.11 | 19.14 | 217,449 | -0.50(-2.54%) |
Mar 17, 2006 | 19.73 | 19.73 | 19.46 | 19.64 | 75,835 | -0.08(-0.38%) |
Mar 16, 2006 | 19.65 | 19.81 | 19.60 | 19.71 | 385,796 | +0.08(+0.38%) |
Mar 15, 2006 | 19.80 | 19.82 | 19.61 | 19.64 | 277,006 | -0.14(-0.69%) |
Mar 14, 2006 | 19.65 | 19.87 | 19.65 | 19.77 | 74,115 | +0.12(+0.62%) |
Mar 13, 2006 | 19.83 | 19.95 | 19.65 | 19.65 | 97,541 | -0.17(-0.88%) |
Mar 10, 2006 | 19.63 | 19.87 | 19.63 | 19.83 | 71,071 | +0.18(+0.92%) |
Mar 09, 2006 | 19.89 | 19.94 | 19.56 | 19.65 | 102,835 | -0.26(-1.33%) |
Mar 08, 2006 | 20.15 | 20.15 | 19.85 | 19.91 | 41,425 | -0.23(-1.16%) |
Mar 07, 2006 | 20.15 | 20.32 | 20.02 | 20.14 | 50,160 | -0.14(-0.67%) |
Mar 06, 2006 | 20.31 | 20.48 | 20.26 | 20.28 | 38,381 | -0.10(-0.48%) |
Mar 03, 2006 | 20.44 | 20.55 | 20.33 | 20.38 | 79,673 | -0.06(-0.30%) |
Mar 02, 2006 | 19.74 | 20.44 | 19.61 | 20.44 | 165,833 | +0.72(+3.64%) |
Mar 01, 2006 | 19.99 | 20.03 | 19.64 | 19.72 | 444,559 | -0.23(-1.14%) |
Feb 28, 2006 | 19.90 | 19.95 | 19.77 | 19.95 | 100,320 | +0.05(+0.23%) |
Feb 27, 2006 | 19.92 | 19.98 | 19.80 | 19.90 | 88,409 | -0.08(-0.38%) |
Feb 24, 2006 | 20.26 | 20.26 | 19.98 | 19.98 | 65,777 | -0.27(-1.34%) |
Feb 23, 2006 | 20.48 | 20.48 | 20.14 | 20.25 | 69,615 | -0.36(-1.76%) |
Feb 22, 2006 | 19.68 | 20.74 | 19.68 | 20.61 | 199,052 | +0.94(+4.76%) |
Feb 21, 2006 | 19.92 | 19.92 | 19.64 | 19.68 | 174,700 | -0.27(-1.36%) |
Feb 17, 2006 | 19.97 | 20.01 | 19.83 | 19.95 | 136,716 | -0.02(-0.11%) |
Feb 16, 2006 | 20.17 | 20.17 | 19.91 | 19.97 | 172,450 | -0.13(-0.64%) |
Feb 15, 2006 | 19.96 | 20.10 | 19.72 | 20.10 | 143,995 | +0.16(+0.80%) |
Feb 14, 2006 | 19.52 | 20.02 | 19.43 | 19.94 | 164,377 | +0.56(+2.88%) |
Feb 13, 2006 | 19.46 | 19.46 | 19.34 | 19.38 | 48,042 | -0.08(-0.39%) |
Feb 10, 2006 | 19.52 | 19.57 | 19.43 | 19.46 | 127,848 | -0.06(-0.31%) |
Feb 09, 2006 | 19.51 | 19.54 | 19.34 | 19.52 | 187,141 | +0.03(+0.15%) |
Feb 08, 2006 | 19.42 | 19.49 | 19.24 | 19.49 | 123,349 | +0.16(+0.82%) |
Feb 07, 2006 | 19.26 | 19.34 | 19.23 | 19.33 | 211,096 | +0.12(+0.63%) |
Feb 06, 2006 | 19.22 | 19.24 | 18.89 | 19.21 | 160,539 | +0.05(+0.24%) |
Feb 03, 2006 | 19.27 | 19.34 | 19.07 | 19.16 | 124,275 | -0.11(-0.55%) |
Feb 02, 2006 | 19.29 | 19.37 | 18.92 | 19.27 | 80,468 | -0.04(-0.20%) |
Feb 01, 2006 | 19.24 | 19.35 | 19.21 | 19.30 | 138,833 | +0.06(+0.31%) |
Jan 31, 2006 | 19.46 | 19.46 | 19.23 | 19.24 | 266,550 | -0.21(-1.09%) |
Jan 30, 2006 | 19.27 | 19.46 | 19.26 | 19.46 | 88,806 | +0.16(+0.82%) |
Jan 27, 2006 | 19.19 | 19.31 | 19.19 | 19.30 | 146,510 | +0.18(+0.95%) |
Jan 26, 2006 | 18.81 | 19.20 | 18.81 | 19.12 | 65,512 | +0.30(+1.61%) |
Jan 25, 2006 | 18.74 | 18.85 | 18.72 | 18.81 | 223,140 | +0.05(+0.24%) |
Jan 24, 2006 | 18.73 | 18.87 | 18.62 | 18.77 | 374,679 | +0.06(+0.32%) |
Jan 23, 2006 | 18.72 | 18.78 | 18.69 | 18.71 | 142,539 | -0.02(-0.08%) |
Jan 20, 2006 | 19.14 | 19.14 | 18.72 | 18.72 | 165,568 | -0.44(-2.29%) |
Jan 19, 2006 | 19.24 | 19.27 | 19.14 | 19.16 | 210,566 | -0.07(-0.35%) |
Jan 18, 2006 | 19.22 | 19.27 | 19.16 | 19.23 | 96,879 | -0.03(-0.16%) |
Jan 17, 2006 | 19.23 | 19.27 | 19.16 | 19.26 | 153,524 | -0.01(-0.04%) |
Jan 13, 2006 | 19.27 | 19.36 | 19.15 | 19.27 | 169,538 | +0.00(+0.00%) |
Jan 12, 2006 | 19.23 | 19.32 | 19.15 | 19.27 | 187,405 | +0.04(+0.20%) |
Jan 11, 2006 | 19.27 | 19.34 | 19.03 | 19.23 | 289,843 | -0.04(-0.20%) |
Jan 10, 2006 | 19.02 | 19.30 | 19.02 | 19.27 | 134,069 | +0.25(+1.31%) |
Jan 09, 2006 | 18.87 | 19.06 | 18.79 | 19.02 | 165,700 | +0.24(+1.29%) |
Jan 06, 2006 | 18.77 | 18.85 | 18.73 | 18.78 | 73,585 | -0.03(-0.16%) |
Jan 05, 2006 | 18.89 | 19.00 | 18.81 | 18.81 | 186,214 | -0.01(-0.04%) |
Jan 04, 2006 | 19.20 | 19.24 | 18.81 | 18.81 | 257,153 | -0.30(-1.58%) |