Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 23.30 | 23.50 | 23.00 | 23.50 | 78,690 | +0.25(+1.08%) |
Mar 30, 2006 | 23.25 | 23.25 | 22.50 | 23.25 | 22,880 | +0.05(+0.22%) |
Mar 29, 2006 | 22.50 | 23.20 | 22.50 | 23.20 | 12,174 | +0.45(+1.98%) |
Mar 28, 2006 | 23.01 | 23.05 | 22.75 | 22.75 | 21,710 | -0.25(-1.09%) |
Mar 27, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 5,914 | -0.06(-0.25%) |
Mar 24, 2006 | 23.01 | 23.15 | 22.90 | 23.06 | 26,116 | -0.09(-0.40%) |
Mar 23, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 400 | +0.05(+0.22%) |
Mar 21, 2006 | 23.10 | 23.10 | 23.00 | 23.10 | 10,350 | +0.00(+0.00%) |
Mar 20, 2006 | 23.00 | 23.25 | 23.00 | 23.10 | 2,951 | +0.10(+0.43%) |
Mar 17, 2006 | 23.35 | 23.35 | 22.85 | 23.00 | 16,244 | -0.70(-2.95%) |
Mar 16, 2006 | 23.35 | 23.70 | 23.35 | 23.70 | 905 | +0.00(+0.00%) |
Mar 15, 2006 | 24.10 | 24.10 | 23.55 | 23.70 | 86,550 | +0.00(+0.00%) |
Mar 14, 2006 | 24.20 | 24.29 | 23.25 | 23.70 | 45,824 | +0.10(+0.42%) |
Mar 13, 2006 | 24.00 | 24.03 | 23.50 | 23.60 | 62,017 | +0.00(+0.00%) |
Mar 10, 2006 | 23.45 | 23.85 | 23.25 | 23.60 | 84,635 | +0.28(+1.20%) |
Mar 09, 2006 | 23.30 | 23.50 | 23.20 | 23.32 | 64,156 | -0.16(-0.69%) |
Mar 08, 2006 | 23.50 | 23.55 | 23.00 | 23.48 | 69,751 | -0.02(-0.07%) |
Mar 07, 2006 | 36.98 | 23.68 | 23.05 | 23.50 | 5,736 | +0.00(+0.00%) |
Mar 06, 2006 | 23.70 | 23.90 | 23.25 | 23.50 | 6,485 | -0.20(-0.84%) |
Mar 03, 2006 | 23.20 | 24.00 | 23.10 | 23.70 | 88,640 | +0.04(+0.17%) |
Mar 02, 2006 | 24.00 | 24.00 | 23.50 | 23.66 | 20,464 | +0.10(+0.42%) |
Mar 01, 2006 | 23.80 | 23.80 | 23.56 | 23.56 | 15,146 | -0.08(-0.34%) |
Feb 28, 2006 | 23.20 | 24.00 | 23.03 | 23.64 | 95,213 | +0.44(+1.90%) |
Feb 27, 2006 | 23.20 | 23.25 | 23.10 | 23.20 | 11,714 | +0.10(+0.43%) |
Feb 24, 2006 | 23.25 | 23.25 | 23.02 | 23.10 | 52,319 | -0.15(-0.65%) |
Feb 23, 2006 | 23.00 | 23.50 | 22.95 | 23.25 | 4,203 | +0.00(+0.00%) |
Feb 22, 2006 | 22.75 | 23.25 | 22.75 | 23.25 | 11,629 | +0.25(+1.09%) |
Feb 21, 2006 | 23.25 | 23.25 | 23.00 | 23.00 | 609 | -0.25(-1.08%) |
Feb 17, 2006 | 23.00 | 23.25 | 22.75 | 23.25 | 85,432 | -0.75(-3.12%) |
Feb 15, 2006 | 24.25 | 24.25 | 23.93 | 24.00 | 4,712 | -0.25(-1.03%) |
Feb 14, 2006 | 24.25 | 24.40 | 23.70 | 24.25 | 16,175 | +0.50(+2.11%) |
Feb 13, 2006 | 23.00 | 25.00 | 22.50 | 23.75 | 150,187 | +3.25(+15.85%) |
Feb 10, 2006 | 20.00 | 20.75 | 20.00 | 20.50 | 7,064 | +0.50(+2.50%) |
Feb 09, 2006 | 20.25 | 20.25 | 18.25 | 20.00 | 11,806 | +0.40(+2.04%) |
Feb 08, 2006 | 21.00 | 21.50 | 19.60 | 19.60 | 17,185 | -1.40(-6.67%) |
Feb 07, 2006 | 21.50 | 21.50 | 21.00 | 21.00 | 3,972 | +0.01(+0.05%) |
Feb 06, 2006 | 20.05 | 21.00 | 20.05 | 20.99 | 7,545 | -0.51(-2.37%) |
Feb 03, 2006 | 21.80 | 21.80 | 21.50 | 21.50 | 6,390 | -0.10(-0.46%) |
Feb 02, 2006 | 20.01 | 21.80 | 19.70 | 21.60 | 14,516 | +1.22(+5.99%) |
Feb 01, 2006 | 20.01 | 20.60 | 20.00 | 20.38 | 14,190 | +0.38(+1.90%) |
Jan 31, 2006 | 20.50 | 20.50 | 20.00 | 20.00 | 5,300 | +0.00(+0.00%) |
Jan 30, 2006 | 17.50 | 20.30 | 17.40 | 20.00 | 50,663 | +3.30(+19.76%) |
Jan 27, 2006 | 16.50 | 16.70 | 16.50 | 16.70 | 4,508 | -0.30(-1.76%) |
Jan 26, 2006 | 16.80 | 17.00 | 16.60 | 17.00 | 5,994 | +0.30(+1.80%) |
Jan 25, 2006 | 16.62 | 16.80 | 16.45 | 16.70 | 23,909 | -0.05(-0.30%) |
Jan 24, 2006 | 17.00 | 17.15 | 16.65 | 16.75 | 4,750 | -0.25(-1.47%) |
Jan 23, 2006 | 17.25 | 17.25 | 16.80 | 17.00 | 3,813 | +0.25(+1.49%) |
Jan 20, 2006 | 17.45 | 17.45 | 16.75 | 16.75 | 15,516 | -0.70(-4.01%) |
Jan 19, 2006 | 17.55 | 17.55 | 17.45 | 17.45 | 2,800 | -0.10(-0.57%) |
Jan 18, 2006 | 17.70 | 17.70 | 17.30 | 17.55 | 8,415 | +0.05(+0.29%) |
Jan 17, 2006 | 17.95 | 17.95 | 17.25 | 17.50 | 14,550 | -0.45(-2.51%) |
Jan 13, 2006 | 17.00 | 17.95 | 17.00 | 17.95 | 14,562 | +0.40(+2.28%) |
Jan 12, 2006 | 17.20 | 17.55 | 16.70 | 17.55 | 9,880 | +0.35(+2.03%) |
Jan 11, 2006 | 16.65 | 17.20 | 16.65 | 17.20 | 6,550 | +0.55(+3.30%) |
Jan 10, 2006 | 16.30 | 17.00 | 16.20 | 16.65 | 34,618 | +0.55(+3.42%) |
Jan 09, 2006 | 16.10 | 16.25 | 16.10 | 16.10 | 17,069 | -0.20(-1.23%) |
Jan 06, 2006 | 16.30 | 16.30 | 16.10 | 16.30 | 7,400 | +0.00(+0.00%) |
Jan 05, 2006 | 16.30 | 16.30 | 16.10 | 16.30 | 9,410 | +0.00(+0.00%) |
Jan 04, 2006 | 16.15 | 16.30 | 16.15 | 16.30 | 300 | +0.30(+1.88%) |