Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.26 | 23.43 | 22.98 | 23.36 | 469,864 | +0.25(+1.09%) |
Mar 30, 2006 | 23.48 | 23.69 | 23.10 | 23.11 | 214,946 | -0.19(-0.81%) |
Mar 29, 2006 | 23.54 | 23.78 | 23.27 | 23.29 | 218,762 | -0.06(-0.27%) |
Mar 28, 2006 | 23.70 | 23.82 | 23.12 | 23.36 | 161,463 | -0.32(-1.34%) |
Mar 27, 2006 | 23.39 | 23.68 | 23.16 | 23.67 | 227,468 | +0.44(+1.88%) |
Mar 24, 2006 | 22.65 | 23.24 | 22.55 | 23.24 | 349,404 | +0.70(+3.09%) |
Mar 23, 2006 | 22.26 | 22.64 | 22.01 | 22.54 | 338,321 | +0.41(+1.87%) |
Mar 22, 2006 | 21.36 | 22.18 | 21.22 | 22.13 | 291,995 | +0.77(+3.60%) |
Mar 21, 2006 | 20.94 | 22.15 | 20.66 | 21.36 | 197,841 | +0.50(+2.40%) |
Mar 20, 2006 | 20.75 | 21.26 | 20.45 | 20.86 | 161,678 | +0.49(+2.41%) |
Mar 17, 2006 | 20.09 | 20.41 | 19.94 | 20.37 | 411,804 | +0.33(+1.64%) |
Mar 16, 2006 | 19.90 | 20.08 | 19.75 | 20.04 | 84,629 | +0.23(+1.17%) |
Mar 15, 2006 | 19.69 | 19.82 | 19.32 | 19.81 | 68,443 | +0.18(+0.94%) |
Mar 14, 2006 | 19.23 | 19.73 | 19.07 | 19.62 | 103,868 | +0.63(+3.33%) |
Mar 13, 2006 | 19.28 | 19.28 | 18.79 | 18.99 | 97,734 | -0.24(-1.24%) |
Mar 10, 2006 | 18.74 | 19.27 | 18.70 | 19.23 | 94,294 | +0.52(+2.76%) |
Mar 09, 2006 | 18.85 | 19.11 | 18.59 | 18.71 | 113,422 | -0.14(-0.73%) |
Mar 08, 2006 | 18.93 | 19.02 | 18.67 | 18.85 | 68,298 | +0.06(+0.30%) |
Mar 07, 2006 | 18.69 | 18.85 | 18.62 | 18.79 | 79,879 | -0.05(-0.27%) |
Mar 06, 2006 | 19.05 | 19.22 | 18.76 | 18.84 | 51,590 | -0.26(-1.37%) |
Mar 03, 2006 | 19.04 | 19.23 | 18.84 | 19.11 | 123,297 | +0.00(+0.00%) |
Mar 02, 2006 | 19.24 | 19.24 | 18.92 | 19.11 | 83,689 | -0.11(-0.58%) |
Mar 01, 2006 | 19.32 | 19.32 | 19.10 | 19.22 | 160,751 | +0.05(+0.25%) |
Feb 28, 2006 | 19.22 | 19.30 | 19.05 | 19.17 | 128,293 | -0.06(-0.29%) |
Feb 27, 2006 | 19.32 | 19.32 | 19.16 | 19.22 | 185,152 | +0.03(+0.18%) |
Feb 24, 2006 | 19.19 | 19.28 | 19.10 | 19.19 | 160,379 | +0.06(+0.31%) |
Feb 23, 2006 | 19.40 | 19.40 | 19.06 | 19.13 | 94,748 | -0.23(-1.17%) |
Feb 22, 2006 | 19.31 | 19.43 | 19.16 | 19.36 | 133,208 | +0.03(+0.15%) |
Feb 21, 2006 | 19.79 | 19.79 | 19.08 | 19.33 | 128,473 | -0.29(-1.48%) |
Feb 17, 2006 | 19.78 | 19.78 | 19.60 | 19.62 | 152,640 | -0.12(-0.61%) |
Feb 16, 2006 | 19.77 | 19.83 | 19.66 | 19.74 | 142,020 | +0.01(+0.06%) |
Feb 15, 2006 | 19.62 | 19.77 | 19.52 | 19.72 | 143,103 | +0.15(+0.74%) |
Feb 14, 2006 | 19.23 | 19.62 | 19.23 | 19.58 | 89,358 | +0.35(+1.80%) |
Feb 13, 2006 | 19.46 | 19.46 | 19.13 | 19.23 | 144,958 | -0.14(-0.73%) |
Feb 10, 2006 | 19.26 | 19.47 | 19.19 | 19.37 | 108,880 | +0.03(+0.13%) |
Feb 09, 2006 | 19.43 | 19.61 | 19.30 | 19.35 | 108,393 | -0.01(-0.07%) |
Feb 08, 2006 | 19.24 | 19.40 | 19.19 | 19.36 | 121,063 | +0.23(+1.21%) |
Feb 07, 2006 | 19.15 | 19.27 | 18.99 | 19.13 | 135,813 | -0.11(-0.56%) |
Feb 06, 2006 | 19.24 | 19.28 | 19.11 | 19.24 | 169,762 | +0.06(+0.33%) |
Feb 03, 2006 | 19.15 | 19.51 | 19.07 | 19.17 | 306,305 | -0.17(-0.86%) |
Feb 02, 2006 | 19.23 | 19.40 | 19.11 | 19.34 | 186,898 | -0.04(-0.22%) |
Feb 01, 2006 | 19.27 | 19.39 | 18.92 | 19.38 | 266,387 | +0.15(+0.78%) |
Jan 31, 2006 | 18.55 | 19.23 | 18.19 | 19.23 | 233,991 | +0.84(+4.58%) |
Jan 30, 2006 | 18.67 | 18.96 | 18.17 | 18.39 | 128,658 | -0.10(-0.53%) |
Jan 27, 2006 | 18.59 | 18.89 | 18.38 | 18.49 | 160,773 | -0.10(-0.55%) |
Jan 26, 2006 | 17.95 | 18.59 | 17.77 | 18.59 | 103,267 | +0.83(+4.69%) |
Jan 25, 2006 | 17.98 | 18.17 | 17.55 | 17.76 | 75,560 | -0.40(-2.19%) |
Jan 24, 2006 | 17.44 | 18.17 | 17.44 | 18.16 | 97,137 | +0.72(+4.12%) |
Jan 23, 2006 | 17.53 | 17.61 | 17.21 | 17.44 | 78,345 | +0.06(+0.34%) |
Jan 20, 2006 | 18.28 | 18.28 | 17.23 | 17.38 | 124,577 | -0.79(-4.35%) |
Jan 19, 2006 | 17.75 | 18.17 | 17.55 | 18.17 | 153,971 | +0.51(+2.88%) |
Jan 18, 2006 | 17.48 | 17.72 | 17.39 | 17.66 | 92,696 | +0.01(+0.05%) |
Jan 17, 2006 | 17.58 | 17.72 | 17.46 | 17.65 | 62,488 | -0.12(-0.70%) |
Jan 13, 2006 | 17.78 | 17.84 | 17.54 | 17.78 | 28,343 | +0.15(+0.85%) |
Jan 12, 2006 | 17.84 | 17.95 | 17.56 | 17.63 | 62,002 | -0.13(-0.75%) |
Jan 11, 2006 | 17.78 | 17.78 | 17.31 | 17.76 | 70,853 | -0.02(-0.10%) |
Jan 10, 2006 | 18.13 | 18.13 | 17.65 | 17.78 | 86,803 | -0.23(-1.26%) |
Jan 09, 2006 | 17.77 | 18.05 | 17.56 | 18.00 | 68,611 | +0.31(+1.76%) |
Jan 06, 2006 | 17.32 | 17.87 | 17.31 | 17.69 | 107,394 | +0.39(+2.27%) |
Jan 05, 2006 | 17.35 | 17.45 | 17.22 | 17.30 | 79,185 | -0.15(-0.86%) |
Jan 04, 2006 | 17.57 | 17.59 | 17.20 | 17.45 | 72,942 | -0.13(-0.73%) |