Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.28 | 22.56 | 21.50 | 22.05 | 274,539 | -0.28(-1.24%) |
Mar 30, 2006 | 22.19 | 22.83 | 21.91 | 22.33 | 389,089 | +1.20(+5.68%) |
Mar 29, 2006 | 20.39 | 21.13 | 20.25 | 21.13 | 204,864 | +0.74(+3.62%) |
Mar 28, 2006 | 21.08 | 21.17 | 20.20 | 20.39 | 352,973 | -0.60(-2.86%) |
Mar 27, 2006 | 20.25 | 21.08 | 19.93 | 20.99 | 628,097 | +1.38(+7.06%) |
Mar 24, 2006 | 18.68 | 19.60 | 18.50 | 19.60 | 565,489 | +1.48(+8.14%) |
Mar 23, 2006 | 18.68 | 18.91 | 18.04 | 18.13 | 277,010 | -0.88(-4.61%) |
Mar 22, 2006 | 18.96 | 19.00 | 18.68 | 19.00 | 169,874 | -0.14(-0.72%) |
Mar 21, 2006 | 19.70 | 19.70 | 19.10 | 19.14 | 161,289 | -0.65(-3.26%) |
Mar 20, 2006 | 19.84 | 20.43 | 19.70 | 19.79 | 126,950 | -0.28(-1.38%) |
Mar 17, 2006 | 19.84 | 20.07 | 19.00 | 20.07 | 237,165 | +0.83(+4.32%) |
Mar 16, 2006 | 19.88 | 20.02 | 19.24 | 19.24 | 254,660 | -0.60(-3.02%) |
Mar 15, 2006 | 19.97 | 20.25 | 19.65 | 19.84 | 152,466 | +0.00(+0.00%) |
Mar 14, 2006 | 19.70 | 20.07 | 19.42 | 19.84 | 149,908 | +0.14(+0.70%) |
Mar 13, 2006 | 20.11 | 20.11 | 19.56 | 19.70 | 137,139 | +0.05(+0.23%) |
Mar 10, 2006 | 19.05 | 20.02 | 18.50 | 19.65 | 212,148 | +0.51(+2.65%) |
Mar 09, 2006 | 19.84 | 20.07 | 19.00 | 19.14 | 193,244 | -0.23(-1.19%) |
Mar 08, 2006 | 19.47 | 19.74 | 19.00 | 19.37 | 224,960 | -0.46(-2.33%) |
Mar 07, 2006 | 19.97 | 20.20 | 19.24 | 19.84 | 150,255 | +0.05(+0.23%) |
Mar 06, 2006 | 21.22 | 21.22 | 19.42 | 19.79 | 277,704 | -1.43(-6.74%) |
Mar 03, 2006 | 21.77 | 21.82 | 21.13 | 21.22 | 272,891 | -0.05(-0.22%) |
Mar 02, 2006 | 20.76 | 21.59 | 20.43 | 21.27 | 363,032 | +0.74(+3.60%) |
Mar 01, 2006 | 20.02 | 20.94 | 19.84 | 20.53 | 293,421 | +0.74(+3.73%) |
Feb 28, 2006 | 19.65 | 20.07 | 19.24 | 19.79 | 169,050 | +0.14(+0.70%) |
Feb 27, 2006 | 19.74 | 20.30 | 19.33 | 19.65 | 243,148 | -0.46(-2.29%) |
Feb 24, 2006 | 21.27 | 21.27 | 19.88 | 20.11 | 380,830 | -0.78(-3.75%) |
Feb 23, 2006 | 21.31 | 21.36 | 20.71 | 20.90 | 130,505 | -0.37(-1.74%) |
Feb 22, 2006 | 21.22 | 21.77 | 21.08 | 21.27 | 146,916 | -0.32(-1.50%) |
Feb 21, 2006 | 21.59 | 21.86 | 21.22 | 21.59 | 297,844 | +0.55(+2.63%) |
Feb 17, 2006 | 21.63 | 21.96 | 20.85 | 21.03 | 273,152 | +0.00(+0.00%) |
Feb 16, 2006 | 20.11 | 21.22 | 19.47 | 21.03 | 210,305 | +1.34(+6.79%) |
Feb 15, 2006 | 20.02 | 20.94 | 19.51 | 19.70 | 245,836 | -0.55(-2.73%) |
Feb 14, 2006 | 19.60 | 20.34 | 19.00 | 20.25 | 251,364 | +1.48(+7.86%) |
Feb 13, 2006 | 19.51 | 19.97 | 18.50 | 18.77 | 314,341 | -1.06(-5.35%) |
Feb 10, 2006 | 20.53 | 20.71 | 19.28 | 19.84 | 296,348 | -1.15(-5.49%) |
Feb 09, 2006 | 21.45 | 21.50 | 20.67 | 20.99 | 219,952 | +0.69(+3.41%) |
Feb 08, 2006 | 20.39 | 20.99 | 19.88 | 20.30 | 257,239 | -0.32(-1.57%) |
Feb 07, 2006 | 21.68 | 21.73 | 20.39 | 20.62 | 335,326 | -1.71(-7.64%) |
Feb 06, 2006 | 22.51 | 22.97 | 22.19 | 22.33 | 206,901 | +0.09(+0.41%) |
Feb 03, 2006 | 23.29 | 23.34 | 22.14 | 22.23 | 331,988 | -1.01(-4.36%) |
Feb 02, 2006 | 23.02 | 24.03 | 22.97 | 23.25 | 510,729 | +0.32(+1.41%) |
Feb 01, 2006 | 23.43 | 23.66 | 22.65 | 22.93 | 351,347 | -0.51(-2.17%) |
Jan 31, 2006 | 23.43 | 24.26 | 23.11 | 23.43 | 520,593 | +0.51(+2.21%) |
Jan 30, 2006 | 22.70 | 23.34 | 22.56 | 22.93 | 335,109 | +0.42(+1.84%) |
Jan 27, 2006 | 22.46 | 22.51 | 21.59 | 22.51 | 289,476 | +0.42(+1.88%) |
Jan 26, 2006 | 22.42 | 22.42 | 21.91 | 22.10 | 248,741 | -0.42(-1.84%) |
Jan 25, 2006 | 22.19 | 22.83 | 21.68 | 22.51 | 348,398 | +1.11(+5.17%) |
Jan 24, 2006 | 21.40 | 21.63 | 20.80 | 21.40 | 286,657 | -0.09(-0.43%) |
Jan 23, 2006 | 21.36 | 21.54 | 21.03 | 21.50 | 347,423 | +0.37(+1.75%) |
Jan 20, 2006 | 22.05 | 22.05 | 20.67 | 21.13 | 585,780 | -1.94(-8.40%) |
Jan 19, 2006 | 21.54 | 23.06 | 21.54 | 23.06 | 621,225 | +2.17(+10.38%) |
Jan 18, 2006 | 21.45 | 21.59 | 20.30 | 20.90 | 448,793 | -1.48(-6.60%) |
Jan 17, 2006 | 24.08 | 24.08 | 22.19 | 22.37 | 416,578 | -1.57(-6.55%) |
Jan 13, 2006 | 23.62 | 24.17 | 23.29 | 23.94 | 239,398 | +0.65(+2.77%) |
Jan 12, 2006 | 24.22 | 24.26 | 23.06 | 23.29 | 235,496 | -0.97(-3.99%) |
Jan 11, 2006 | 24.26 | 25.00 | 23.94 | 24.26 | 184,724 | +0.00(+0.00%) |
Jan 10, 2006 | 23.99 | 24.68 | 23.85 | 24.26 | 132,392 | -0.32(-1.31%) |
Jan 09, 2006 | 24.77 | 25.09 | 23.99 | 24.59 | 284,923 | -0.32(-1.30%) |
Jan 06, 2006 | 24.96 | 26.20 | 24.82 | 24.91 | 308,835 | +0.42(+1.69%) |
Jan 05, 2006 | 24.45 | 24.59 | 23.53 | 24.49 | 272,653 | -0.51(-2.03%) |
Jan 04, 2006 | 24.36 | 25.37 | 23.69 | 25.00 | 283,926 | +0.97(+4.03%) |