Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.65 | 22.85 | 22.60 | 22.65 | 442,584 | +0.10(+0.43%) |
Mar 30, 2006 | 23.00 | 23.09 | 22.22 | 22.55 | 892,593 | -0.48(-2.09%) |
Mar 29, 2006 | 21.88 | 23.08 | 21.85 | 23.03 | 887,317 | +1.10(+5.02%) |
Mar 28, 2006 | 22.52 | 22.54 | 21.91 | 21.93 | 588,744 | -0.51(-2.28%) |
Mar 27, 2006 | 22.75 | 22.88 | 22.42 | 22.44 | 914,283 | -0.23(-1.02%) |
Mar 24, 2006 | 22.49 | 23.41 | 22.49 | 22.67 | 2,355,758 | +0.76(+3.46%) |
Mar 23, 2006 | 22.04 | 22.04 | 21.75 | 21.91 | 644,433 | -0.12(-0.56%) |
Mar 22, 2006 | 22.00 | 22.34 | 21.50 | 22.04 | 805,639 | +0.04(+0.19%) |
Mar 21, 2006 | 22.51 | 22.63 | 21.95 | 22.00 | 1,545,820 | -0.39(-1.76%) |
Mar 20, 2006 | 22.70 | 23.57 | 22.34 | 22.39 | 1,240,994 | -0.19(-0.84%) |
Mar 17, 2006 | 22.31 | 22.89 | 21.97 | 22.58 | 994,397 | +0.39(+1.78%) |
Mar 16, 2006 | 21.62 | 22.59 | 21.55 | 22.19 | 1,550,705 | +0.83(+3.91%) |
Mar 15, 2006 | 21.52 | 21.54 | 21.24 | 21.35 | 1,503,418 | +0.05(+0.24%) |
Mar 14, 2006 | 20.57 | 21.90 | 20.52 | 21.30 | 2,823,940 | +0.89(+4.34%) |
Mar 13, 2006 | 20.16 | 20.47 | 20.12 | 20.41 | 896,892 | +0.37(+1.86%) |
Mar 10, 2006 | 20.04 | 20.33 | 19.95 | 20.04 | 413,860 | +0.08(+0.41%) |
Mar 09, 2006 | 20.08 | 20.27 | 19.90 | 19.96 | 625,284 | -0.12(-0.59%) |
Mar 08, 2006 | 19.99 | 20.19 | 19.93 | 20.08 | 622,744 | +0.14(+0.69%) |
Mar 07, 2006 | 20.09 | 20.21 | 19.85 | 19.94 | 316,354 | -0.36(-1.77%) |
Mar 06, 2006 | 20.39 | 20.47 | 20.17 | 20.30 | 832,409 | -0.10(-0.48%) |
Mar 03, 2006 | 20.09 | 20.64 | 20.09 | 20.39 | 2,487,068 | +0.33(+1.66%) |
Mar 02, 2006 | 19.74 | 20.18 | 19.73 | 20.06 | 886,731 | +0.33(+1.66%) |
Mar 01, 2006 | 19.67 | 19.90 | 19.65 | 19.73 | 637,985 | +0.04(+0.21%) |
Feb 28, 2006 | 19.78 | 19.78 | 19.40 | 19.69 | 478,342 | -0.09(-0.44%) |
Feb 27, 2006 | 19.97 | 20.06 | 19.70 | 19.78 | 1,221,258 | -0.19(-0.95%) |
Feb 24, 2006 | 19.93 | 20.06 | 19.60 | 19.97 | 414,641 | +0.16(+0.83%) |
Feb 23, 2006 | 20.12 | 20.21 | 19.76 | 19.81 | 1,064,742 | -0.16(-0.79%) |
Feb 22, 2006 | 19.81 | 20.03 | 19.75 | 19.96 | 807,789 | +0.26(+1.32%) |
Feb 21, 2006 | 19.58 | 19.87 | 19.48 | 19.70 | 868,363 | +0.36(+1.85%) |
Feb 17, 2006 | 18.89 | 19.39 | 18.70 | 19.34 | 774,961 | +0.49(+2.58%) |
Feb 16, 2006 | 18.73 | 18.93 | 18.73 | 18.86 | 428,710 | +0.23(+1.24%) |
Feb 15, 2006 | 18.65 | 18.90 | 18.62 | 18.63 | 1,079,788 | -0.02(-0.08%) |
Feb 14, 2006 | 18.27 | 18.68 | 18.05 | 18.64 | 585,422 | +0.40(+2.19%) |
Feb 13, 2006 | 18.87 | 18.87 | 18.21 | 18.24 | 676,870 | -0.61(-3.23%) |
Feb 10, 2006 | 18.74 | 19.01 | 18.74 | 18.85 | 572,721 | +0.16(+0.85%) |
Feb 09, 2006 | 18.91 | 19.11 | 18.62 | 18.69 | 1,468,441 | +0.03(+0.17%) |
Feb 08, 2006 | 18.68 | 19.70 | 18.40 | 18.66 | 2,915,974 | +1.06(+6.02%) |
Feb 07, 2006 | 17.99 | 18.08 | 17.53 | 17.60 | 721,421 | -0.29(-1.60%) |
Feb 06, 2006 | 17.91 | 17.94 | 17.84 | 17.89 | 333,745 | -0.05(-0.26%) |
Feb 03, 2006 | 17.95 | 18.17 | 17.82 | 17.94 | 352,308 | +0.01(+0.06%) |
Feb 02, 2006 | 17.86 | 18.07 | 17.68 | 17.93 | 396,273 | +0.03(+0.14%) |
Feb 01, 2006 | 18.35 | 18.37 | 17.75 | 17.90 | 607,307 | -0.45(-2.45%) |
Jan 31, 2006 | 18.65 | 18.67 | 18.32 | 18.35 | 191,688 | -0.28(-1.48%) |
Jan 30, 2006 | 18.64 | 19.03 | 18.63 | 18.63 | 527,779 | +0.13(+0.69%) |
Jan 27, 2006 | 18.83 | 18.94 | 18.50 | 18.50 | 450,204 | -0.16(-0.85%) |
Jan 26, 2006 | 18.16 | 18.76 | 18.16 | 18.66 | 534,422 | +0.55(+3.05%) |
Jan 25, 2006 | 17.81 | 18.21 | 17.81 | 18.11 | 588,548 | +0.32(+1.81%) |
Jan 24, 2006 | 17.66 | 18.00 | 17.66 | 17.78 | 642,479 | -0.15(-0.86%) |
Jan 23, 2006 | 17.73 | 17.97 | 17.61 | 17.94 | 378,687 | +0.21(+1.18%) |
Jan 20, 2006 | 17.45 | 18.30 | 17.45 | 17.73 | 1,113,006 | +0.33(+1.88%) |
Jan 19, 2006 | 17.02 | 17.58 | 16.99 | 17.40 | 671,203 | +0.36(+2.10%) |
Jan 18, 2006 | 17.66 | 17.66 | 16.84 | 17.04 | 803,881 | -0.61(-3.48%) |
Jan 17, 2006 | 17.84 | 17.91 | 17.60 | 17.66 | 654,985 | -0.23(-1.29%) |
Jan 13, 2006 | 17.93 | 17.94 | 17.76 | 17.89 | 453,331 | -0.04(-0.20%) |
Jan 12, 2006 | 17.58 | 18.01 | 17.48 | 17.92 | 483,032 | +0.21(+1.21%) |
Jan 11, 2006 | 17.12 | 18.16 | 16.99 | 17.71 | 675,111 | +0.71(+4.15%) |
Jan 10, 2006 | 16.38 | 17.39 | 16.38 | 17.00 | 902,363 | +0.57(+3.46%) |
Jan 09, 2006 | 16.41 | 16.43 | 16.11 | 16.43 | 690,743 | +0.06(+0.34%) |
Jan 06, 2006 | 16.50 | 16.53 | 16.20 | 16.38 | 371,067 | +0.08(+0.47%) |
Jan 05, 2006 | 16.43 | 16.43 | 16.19 | 16.30 | 390,021 | -0.08(-0.47%) |
Jan 04, 2006 | 16.45 | 16.53 | 16.15 | 16.38 | 467,204 | +0.00(+0.00%) |