Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.40 | 19.70 | 18.77 | 19.51 | 71,698 | +0.06(+0.31%) |
Mar 30, 2006 | 19.60 | 20.36 | 19.37 | 19.45 | 114,548 | -0.16(-0.82%) |
Mar 29, 2006 | 19.13 | 19.80 | 18.98 | 19.61 | 138,277 | +0.55(+2.89%) |
Mar 28, 2006 | 18.11 | 19.10 | 17.95 | 19.06 | 155,769 | +0.86(+4.73%) |
Mar 27, 2006 | 18.70 | 18.70 | 17.72 | 18.20 | 178,006 | -0.41(-2.20%) |
Mar 24, 2006 | 18.12 | 18.80 | 17.90 | 18.61 | 149,074 | +0.44(+2.42%) |
Mar 23, 2006 | 18.39 | 18.64 | 18.15 | 18.17 | 61,000 | -0.18(-0.98%) |
Mar 22, 2006 | 18.61 | 18.78 | 18.25 | 18.35 | 65,400 | -0.17(-0.92%) |
Mar 21, 2006 | 18.25 | 18.77 | 17.85 | 18.52 | 77,400 | +0.19(+1.04%) |
Mar 20, 2006 | 18.56 | 18.56 | 17.86 | 18.33 | 106,990 | +0.66(+3.74%) |
Mar 17, 2006 | 18.06 | 18.20 | 17.55 | 17.67 | 58,656 | -0.41(-2.27%) |
Mar 16, 2006 | 17.50 | 18.17 | 17.32 | 18.08 | 343,846 | +0.58(+3.31%) |
Mar 15, 2006 | 17.60 | 17.72 | 17.32 | 17.50 | 131,239 | +0.00(+0.00%) |
Mar 14, 2006 | 16.88 | 17.62 | 16.76 | 17.50 | 270,456 | +0.59(+3.49%) |
Mar 13, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 77,708 | -0.20(-1.17%) |
Mar 10, 2006 | 17.11 | 17.23 | 16.81 | 17.11 | 86,276 | -0.14(-0.81%) |
Mar 09, 2006 | 17.49 | 17.60 | 17.11 | 17.25 | 102,714 | -0.25(-1.43%) |
Mar 08, 2006 | 17.74 | 17.85 | 17.35 | 17.50 | 113,620 | -0.25(-1.41%) |
Mar 07, 2006 | 18.05 | 18.21 | 17.55 | 17.75 | 96,007 | -0.44(-2.42%) |
Mar 06, 2006 | 18.53 | 18.70 | 18.10 | 18.19 | 116,931 | -0.34(-1.83%) |
Mar 03, 2006 | 19.07 | 19.07 | 18.42 | 18.53 | 79,012 | -0.57(-2.98%) |
Mar 02, 2006 | 19.08 | 19.25 | 18.47 | 19.10 | 171,729 | +0.11(+0.58%) |
Mar 01, 2006 | 18.07 | 19.30 | 17.80 | 18.99 | 212,336 | +0.64(+3.49%) |
Feb 28, 2006 | 19.03 | 18.97 | 18.28 | 18.35 | 106,578 | -0.68(-3.57%) |
Feb 27, 2006 | 19.19 | 19.31 | 18.39 | 19.03 | 108,734 | -0.07(-0.37%) |
Feb 24, 2006 | 19.12 | 19.32 | 18.90 | 19.10 | 79,952 | -0.26(-1.34%) |
Feb 23, 2006 | 19.60 | 19.60 | 19.19 | 19.36 | 51,459 | -0.34(-1.73%) |
Feb 22, 2006 | 18.98 | 19.70 | 18.80 | 19.70 | 127,342 | +0.67(+3.52%) |
Feb 21, 2006 | 18.60 | 19.25 | 17.99 | 19.03 | 117,822 | +0.44(+2.37%) |
Feb 17, 2006 | 18.96 | 19.00 | 18.59 | 18.59 | 29,087 | -0.34(-1.80%) |
Feb 16, 2006 | 19.06 | 19.25 | 18.60 | 18.93 | 83,800 | +0.00(+0.00%) |
Feb 15, 2006 | 18.93 | 19.10 | 18.54 | 18.93 | 82,961 | +0.15(+0.80%) |
Feb 14, 2006 | 17.99 | 18.79 | 17.77 | 18.78 | 81,848 | +0.98(+5.51%) |
Feb 13, 2006 | 18.61 | 18.61 | 17.25 | 17.80 | 126,296 | -0.52(-2.84%) |
Feb 10, 2006 | 19.19 | 19.19 | 18.25 | 18.32 | 86,523 | -0.78(-4.08%) |
Feb 09, 2006 | 19.38 | 19.39 | 19.00 | 19.10 | 63,541 | -0.08(-0.42%) |
Feb 08, 2006 | 18.76 | 19.24 | 18.53 | 19.18 | 59,070 | +0.50(+2.68%) |
Feb 07, 2006 | 18.31 | 19.04 | 18.05 | 18.68 | 170,429 | +0.37(+2.02%) |
Feb 06, 2006 | 19.00 | 19.28 | 17.88 | 18.31 | 194,815 | -0.49(-2.61%) |
Feb 03, 2006 | 18.22 | 19.99 | 18.22 | 18.80 | 225,218 | +0.30(+1.62%) |
Feb 02, 2006 | 18.34 | 18.52 | 18.00 | 18.50 | 224,615 | +0.25(+1.37%) |
Feb 01, 2006 | 17.50 | 18.63 | 17.33 | 18.25 | 343,650 | +1.11(+6.48%) |
Jan 31, 2006 | 16.27 | 17.20 | 16.23 | 17.14 | 174,575 | +0.98(+6.09%) |
Jan 30, 2006 | 15.33 | 16.51 | 15.33 | 16.16 | 304,900 | +0.75(+4.88%) |
Jan 27, 2006 | 15.18 | 15.64 | 14.04 | 15.40 | 90,811 | +0.27(+1.82%) |
Jan 26, 2006 | 14.37 | 15.20 | 14.37 | 15.13 | 227,514 | +0.93(+6.55%) |
Jan 25, 2006 | 14.24 | 14.24 | 14.05 | 14.20 | 56,921 | -0.01(-0.07%) |
Jan 24, 2006 | 13.99 | 14.21 | 13.99 | 14.21 | 111,366 | +0.20(+1.43%) |
Jan 23, 2006 | 13.56 | 14.06 | 13.45 | 14.01 | 118,558 | +0.48(+3.55%) |
Jan 20, 2006 | 13.86 | 13.86 | 13.46 | 13.53 | 39,437 | -0.17(-1.24%) |
Jan 19, 2006 | 13.52 | 13.77 | 13.33 | 13.70 | 72,236 | +0.32(+2.39%) |
Jan 18, 2006 | 13.70 | 13.70 | 13.33 | 13.38 | 98,697 | -0.42(-3.04%) |
Jan 17, 2006 | 13.95 | 13.98 | 13.65 | 13.80 | 59,025 | +0.03(+0.22%) |
Jan 13, 2006 | 13.70 | 13.88 | 13.60 | 13.77 | 55,353 | -0.02(-0.15%) |
Jan 12, 2006 | 13.74 | 13.95 | 13.70 | 13.79 | 48,500 | -0.14(-1.01%) |
Jan 11, 2006 | 13.75 | 14.12 | 13.70 | 13.93 | 106,003 | +0.13(+0.94%) |
Jan 10, 2006 | 13.96 | 14.03 | 13.77 | 13.80 | 53,039 | -0.13(-0.93%) |
Jan 09, 2006 | 14.10 | 14.16 | 13.89 | 13.93 | 67,052 | -0.19(-1.31%) |
Jan 06, 2006 | 14.20 | 14.32 | 13.93 | 14.12 | 79,026 | -0.07(-0.53%) |
Jan 05, 2006 | 13.51 | 14.21 | 13.51 | 14.19 | 102,630 | +0.61(+4.49%) |
Jan 04, 2006 | 13.55 | 13.97 | 13.54 | 13.58 | 96,299 | -0.04(-0.29%) |