Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.00 | 18.05 | 17.22 | 17.74 | 87,100 | -0.22(-1.22%) |
Mar 30, 2006 | 18.78 | 18.78 | 17.93 | 17.96 | 53,900 | -0.62(-3.34%) |
Mar 29, 2006 | 18.37 | 18.86 | 18.28 | 18.58 | 68,600 | +0.31(+1.70%) |
Mar 28, 2006 | 18.20 | 18.52 | 18.14 | 18.27 | 21,500 | -0.13(-0.71%) |
Mar 27, 2006 | 18.23 | 18.51 | 18.19 | 18.40 | 29,000 | +0.45(+2.51%) |
Mar 24, 2006 | 18.01 | 18.30 | 17.65 | 17.95 | 53,000 | -0.03(-0.17%) |
Mar 23, 2006 | 17.95 | 18.20 | 17.80 | 17.98 | 53,300 | +0.07(+0.39%) |
Mar 22, 2006 | 18.50 | 18.50 | 17.71 | 17.91 | 59,100 | -0.63(-3.40%) |
Mar 21, 2006 | 19.50 | 19.50 | 18.20 | 18.54 | 83,000 | -0.86(-4.43%) |
Mar 20, 2006 | 19.93 | 19.96 | 18.98 | 19.40 | 34,700 | -0.36(-1.82%) |
Mar 17, 2006 | 19.63 | 19.85 | 19.35 | 19.76 | 67,200 | +0.21(+1.07%) |
Mar 16, 2006 | 20.67 | 20.76 | 19.26 | 19.55 | 80,200 | -1.09(-5.28%) |
Mar 15, 2006 | 19.19 | 20.75 | 19.15 | 20.64 | 87,600 | +1.31(+6.78%) |
Mar 14, 2006 | 18.41 | 19.39 | 18.32 | 19.33 | 39,000 | +0.82(+4.43%) |
Mar 13, 2006 | 18.35 | 18.80 | 18.35 | 18.51 | 38,300 | +0.11(+0.60%) |
Mar 10, 2006 | 18.26 | 18.52 | 18.26 | 18.40 | 21,700 | +0.24(+1.32%) |
Mar 09, 2006 | 18.12 | 18.65 | 18.10 | 18.16 | 54,500 | +0.09(+0.50%) |
Mar 08, 2006 | 18.26 | 18.40 | 17.80 | 18.07 | 42,700 | -0.17(-0.93%) |
Mar 07, 2006 | 18.40 | 18.44 | 18.15 | 18.24 | 50,000 | -0.06(-0.33%) |
Mar 06, 2006 | 18.18 | 18.80 | 18.15 | 18.30 | 65,600 | -0.08(-0.44%) |
Mar 03, 2006 | 18.80 | 18.90 | 18.29 | 18.38 | 148,400 | -0.42(-2.23%) |
Mar 02, 2006 | 18.57 | 18.90 | 18.57 | 18.80 | 88,900 | +0.30(+1.62%) |
Mar 01, 2006 | 17.99 | 18.95 | 17.99 | 18.50 | 86,100 | +0.50(+2.78%) |
Feb 28, 2006 | 18.00 | 18.20 | 17.71 | 18.00 | 144,500 | +0.00(+0.00%) |
Feb 27, 2006 | 17.65 | 18.30 | 17.65 | 18.00 | 179,200 | +0.31(+1.75%) |
Feb 24, 2006 | 18.04 | 18.05 | 17.30 | 17.69 | 126,600 | -0.42(-2.32%) |
Feb 23, 2006 | 18.85 | 18.85 | 18.01 | 18.11 | 58,700 | -0.65(-3.46%) |
Feb 22, 2006 | 18.93 | 19.15 | 18.46 | 18.76 | 44,200 | -0.17(-0.90%) |
Feb 21, 2006 | 19.85 | 19.85 | 18.58 | 18.93 | 46,900 | -0.99(-4.97%) |
Feb 17, 2006 | 20.00 | 20.20 | 19.60 | 19.92 | 39,300 | +0.01(+0.05%) |
Feb 16, 2006 | 19.25 | 20.18 | 19.25 | 19.91 | 75,500 | +0.73(+3.81%) |
Feb 15, 2006 | 18.11 | 19.27 | 18.03 | 19.18 | 128,500 | +0.92(+5.04%) |
Feb 14, 2006 | 19.72 | 20.20 | 18.26 | 18.26 | 76,200 | -1.24(-6.36%) |
Feb 13, 2006 | 18.80 | 19.50 | 18.32 | 19.50 | 71,700 | +0.11(+0.57%) |
Feb 10, 2006 | 19.77 | 19.77 | 18.80 | 19.39 | 57,400 | -0.48(-2.42%) |
Feb 09, 2006 | 20.04 | 20.55 | 19.52 | 19.87 | 50,400 | -0.27(-1.34%) |
Feb 08, 2006 | 20.94 | 21.21 | 20.00 | 20.14 | 66,300 | -0.86(-4.10%) |
Feb 07, 2006 | 21.33 | 21.33 | 20.60 | 21.00 | 75,200 | -0.27(-1.27%) |
Feb 06, 2006 | 21.79 | 21.90 | 21.02 | 21.27 | 95,900 | -0.62(-2.83%) |
Feb 03, 2006 | 22.25 | 22.25 | 21.75 | 21.89 | 37,200 | -0.29(-1.31%) |
Feb 02, 2006 | 22.01 | 22.18 | 21.65 | 22.18 | 82,600 | +0.27(+1.23%) |
Feb 01, 2006 | 21.59 | 22.11 | 21.57 | 21.91 | 61,100 | +0.18(+0.83%) |
Jan 31, 2006 | 22.12 | 22.12 | 21.60 | 21.73 | 39,900 | -0.32(-1.45%) |
Jan 30, 2006 | 21.57 | 22.77 | 21.57 | 22.05 | 55,600 | +0.48(+2.23%) |
Jan 27, 2006 | 22.18 | 22.18 | 21.28 | 21.57 | 102,400 | -0.48(-2.18%) |
Jan 26, 2006 | 22.40 | 22.50 | 21.93 | 22.05 | 85,300 | -0.05(-0.23%) |
Jan 25, 2006 | 21.83 | 22.60 | 21.75 | 22.10 | 123,900 | +0.58(+2.70%) |
Jan 24, 2006 | 21.35 | 22.20 | 20.82 | 21.52 | 137,600 | +0.53(+2.53%) |
Jan 23, 2006 | 20.56 | 21.25 | 20.55 | 20.99 | 55,500 | +0.45(+2.19%) |
Jan 20, 2006 | 21.02 | 21.05 | 20.32 | 20.54 | 76,500 | -0.46(-2.19%) |
Jan 19, 2006 | 20.10 | 21.00 | 20.10 | 21.00 | 75,900 | +0.73(+3.60%) |
Jan 18, 2006 | 20.10 | 20.35 | 19.77 | 20.27 | 148,000 | -0.47(-2.27%) |
Jan 17, 2006 | 20.93 | 20.93 | 20.00 | 20.74 | 105,900 | -0.16(-0.77%) |
Jan 13, 2006 | 20.60 | 20.90 | 20.49 | 20.90 | 56,500 | +0.42(+2.05%) |
Jan 12, 2006 | 20.26 | 20.69 | 20.26 | 20.48 | 95,500 | +0.22(+1.09%) |
Jan 11, 2006 | 20.06 | 20.31 | 19.57 | 20.26 | 77,500 | +0.21(+1.05%) |
Jan 10, 2006 | 20.60 | 20.65 | 19.95 | 20.05 | 94,300 | -0.65(-3.14%) |
Jan 09, 2006 | 20.25 | 21.17 | 19.73 | 20.70 | 102,100 | +6.70(+47.86%) |
Jan 06, 2006 | 14.00 | 14.26 | 13.68 | 14.00 | 100,200 | +0.14(+0.99%) |
Jan 05, 2006 | 13.16 | 13.91 | 13.11 | 13.86 | 137,550 | +0.76(+5.80%) |
Jan 04, 2006 | 12.42 | 13.33 | 12.36 | 13.10 | 139,500 | +0.77(+6.27%) |