Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.62 | 18.95 | 18.48 | 18.92 | 634,014 | +0.40(+2.14%) |
Mar 30, 2006 | 18.74 | 18.74 | 18.38 | 18.52 | 409,441 | -0.22(-1.15%) |
Mar 29, 2006 | 18.82 | 18.86 | 18.60 | 18.74 | 411,356 | -0.06(-0.31%) |
Mar 28, 2006 | 18.57 | 18.81 | 18.43 | 18.80 | 555,752 | +0.29(+1.56%) |
Mar 27, 2006 | 18.82 | 18.91 | 18.44 | 18.51 | 291,035 | -0.37(-1.97%) |
Mar 24, 2006 | 18.78 | 19.00 | 18.58 | 18.88 | 314,977 | +0.13(+0.71%) |
Mar 23, 2006 | 18.80 | 18.82 | 18.54 | 18.75 | 272,069 | +0.00(+0.00%) |
Mar 22, 2006 | 18.48 | 18.91 | 18.41 | 18.75 | 335,403 | +0.17(+0.89%) |
Mar 21, 2006 | 18.85 | 18.91 | 18.49 | 18.58 | 496,773 | -0.36(-1.92%) |
Mar 20, 2006 | 18.85 | 19.01 | 18.60 | 18.95 | 341,055 | +0.02(+0.13%) |
Mar 17, 2006 | 18.69 | 18.98 | 18.52 | 18.92 | 1,129,401 | +0.23(+1.24%) |
Mar 16, 2006 | 18.71 | 18.89 | 18.62 | 18.69 | 569,200 | -0.02(-0.09%) |
Mar 15, 2006 | 18.59 | 18.71 | 18.39 | 18.71 | 269,813 | +0.17(+0.89%) |
Mar 14, 2006 | 18.37 | 18.57 | 18.24 | 18.54 | 255,229 | +0.12(+0.67%) |
Mar 13, 2006 | 18.44 | 18.73 | 18.33 | 18.42 | 653,284 | -0.07(-0.36%) |
Mar 10, 2006 | 18.33 | 18.58 | 18.20 | 18.48 | 269,169 | +0.11(+0.59%) |
Mar 09, 2006 | 18.33 | 18.48 | 18.21 | 18.38 | 368,827 | +0.00(+0.00%) |
Mar 08, 2006 | 18.31 | 18.45 | 18.13 | 18.38 | 461,294 | +0.07(+0.36%) |
Mar 07, 2006 | 18.11 | 18.37 | 17.90 | 18.31 | 511,885 | +0.17(+0.96%) |
Mar 06, 2006 | 18.64 | 18.71 | 18.14 | 18.14 | 436,321 | -0.45(-2.40%) |
Mar 03, 2006 | 18.16 | 18.62 | 18.10 | 18.58 | 1,163,857 | +0.31(+1.67%) |
Mar 02, 2006 | 18.45 | 18.50 | 18.09 | 18.28 | 415,718 | -0.16(-0.85%) |
Mar 01, 2006 | 18.33 | 18.43 | 18.15 | 18.43 | 389,248 | +0.22(+1.23%) |
Feb 28, 2006 | 18.35 | 18.38 | 18.00 | 18.21 | 979,524 | -0.14(-0.77%) |
Feb 27, 2006 | 18.31 | 18.52 | 18.26 | 18.35 | 1,108,458 | +0.11(+0.59%) |
Feb 24, 2006 | 18.09 | 18.25 | 17.96 | 18.24 | 1,024,165 | +0.22(+1.19%) |
Feb 23, 2006 | 17.49 | 18.07 | 17.39 | 18.03 | 1,487,369 | +0.60(+3.47%) |
Feb 22, 2006 | 17.49 | 17.55 | 17.33 | 17.42 | 790,643 | +0.01(+0.05%) |
Feb 21, 2006 | 17.58 | 17.60 | 17.29 | 17.42 | 478,986 | -0.17(-0.94%) |
Feb 17, 2006 | 17.71 | 17.73 | 17.44 | 17.58 | 711,275 | -0.09(-0.51%) |
Feb 16, 2006 | 17.82 | 17.82 | 17.54 | 17.67 | 679,872 | -0.08(-0.47%) |
Feb 15, 2006 | 17.62 | 17.81 | 17.48 | 17.76 | 529,410 | +0.15(+0.85%) |
Feb 14, 2006 | 17.58 | 17.71 | 17.24 | 17.61 | 662,841 | -0.04(-0.23%) |
Feb 13, 2006 | 17.75 | 17.84 | 17.54 | 17.65 | 639,927 | -0.23(-1.30%) |
Feb 10, 2006 | 17.97 | 18.04 | 17.75 | 17.88 | 582,915 | -0.17(-0.92%) |
Feb 09, 2006 | 18.12 | 18.23 | 17.99 | 18.04 | 546,997 | -0.09(-0.50%) |
Feb 08, 2006 | 18.04 | 18.23 | 17.96 | 18.14 | 523,022 | +0.14(+0.78%) |
Feb 07, 2006 | 18.06 | 18.41 | 17.94 | 18.00 | 643,273 | -0.12(-0.64%) |
Feb 06, 2006 | 18.09 | 18.20 | 17.91 | 18.11 | 968,181 | -0.04(-0.23%) |
Feb 03, 2006 | 18.04 | 18.37 | 17.65 | 18.15 | 1,580,223 | -0.01(-0.05%) |
Feb 02, 2006 | 16.84 | 18.19 | 16.84 | 18.16 | 2,436,758 | +1.27(+7.49%) |
Feb 01, 2006 | 16.83 | 17.15 | 16.63 | 16.89 | 783,027 | -0.04(-0.24%) |
Jan 31, 2006 | 16.86 | 16.98 | 16.61 | 16.94 | 508,303 | +0.13(+0.79%) |
Jan 30, 2006 | 16.75 | 16.89 | 16.56 | 16.80 | 654,984 | +0.03(+0.20%) |
Jan 27, 2006 | 16.75 | 16.95 | 16.68 | 16.77 | 591,700 | +0.02(+0.10%) |
Jan 26, 2006 | 16.82 | 16.93 | 16.68 | 16.75 | 717,425 | +0.04(+0.25%) |
Jan 25, 2006 | 17.05 | 17.11 | 16.51 | 16.71 | 1,188,488 | -0.34(-1.99%) |
Jan 24, 2006 | 17.29 | 17.33 | 16.90 | 17.05 | 878,540 | -0.17(-1.01%) |
Jan 23, 2006 | 17.24 | 17.31 | 17.10 | 17.23 | 570,080 | +0.00(+0.00%) |
Jan 20, 2006 | 17.44 | 17.44 | 17.01 | 17.23 | 879,952 | -0.16(-0.90%) |
Jan 19, 2006 | 17.37 | 17.42 | 17.12 | 17.38 | 694,070 | +0.11(+0.62%) |
Jan 18, 2006 | 16.96 | 17.37 | 16.88 | 17.28 | 731,132 | +0.07(+0.43%) |
Jan 17, 2006 | 17.16 | 17.29 | 17.09 | 17.20 | 840,575 | -0.10(-0.57%) |
Jan 13, 2006 | 17.17 | 17.32 | 16.89 | 17.30 | 568,962 | +0.12(+0.67%) |
Jan 12, 2006 | 17.10 | 17.31 | 17.04 | 17.18 | 582,817 | -0.02(-0.10%) |
Jan 11, 2006 | 16.98 | 17.25 | 16.98 | 17.20 | 918,281 | +0.20(+1.17%) |
Jan 10, 2006 | 16.80 | 17.04 | 16.71 | 17.00 | 735,468 | +0.17(+0.98%) |
Jan 09, 2006 | 16.75 | 16.87 | 16.54 | 16.84 | 1,143,172 | +0.16(+0.94%) |
Jan 06, 2006 | 16.36 | 16.71 | 16.34 | 16.68 | 841,018 | +0.34(+2.08%) |
Jan 05, 2006 | 16.26 | 16.51 | 15.98 | 16.34 | 786,235 | +0.14(+0.87%) |
Jan 04, 2006 | 16.09 | 16.32 | 15.94 | 16.20 | 662,604 | +0.19(+1.19%) |