Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.38 | 22.38 | 21.69 | 21.84 | 634,712 | -0.74(-3.29%) |
Mar 30, 2006 | 22.79 | 22.89 | 22.34 | 22.59 | 743,552 | -0.03(-0.14%) |
Mar 29, 2006 | 22.66 | 22.86 | 22.10 | 22.62 | 422,958 | +0.40(+1.78%) |
Mar 28, 2006 | 22.10 | 22.56 | 22.01 | 22.22 | 635,919 | +0.32(+1.46%) |
Mar 27, 2006 | 21.75 | 22.01 | 21.10 | 21.90 | 351,204 | +0.06(+0.29%) |
Mar 24, 2006 | 21.65 | 22.07 | 21.49 | 21.84 | 318,837 | +0.19(+0.88%) |
Mar 23, 2006 | 21.37 | 21.84 | 21.30 | 21.65 | 455,435 | +0.52(+2.44%) |
Mar 22, 2006 | 20.63 | 21.37 | 20.59 | 21.13 | 492,738 | +0.50(+2.43%) |
Mar 21, 2006 | 20.63 | 20.97 | 20.41 | 20.63 | 582,926 | -0.15(-0.72%) |
Mar 20, 2006 | 21.42 | 21.72 | 20.65 | 20.78 | 468,162 | -0.87(-4.00%) |
Mar 17, 2006 | 21.93 | 22.02 | 21.46 | 21.65 | 1,225,429 | -0.28(-1.27%) |
Mar 16, 2006 | 21.42 | 22.12 | 21.30 | 21.92 | 432,943 | +0.39(+1.82%) |
Mar 15, 2006 | 21.36 | 21.53 | 21.07 | 21.53 | 379,401 | +0.17(+0.81%) |
Mar 14, 2006 | 20.97 | 21.42 | 20.46 | 21.36 | 445,121 | +0.60(+2.88%) |
Mar 13, 2006 | 20.55 | 21.02 | 20.48 | 20.76 | 449,291 | +0.50(+2.45%) |
Mar 10, 2006 | 20.10 | 20.54 | 19.81 | 20.27 | 401,783 | +0.14(+0.68%) |
Mar 09, 2006 | 20.73 | 20.80 | 19.99 | 20.13 | 700,542 | -0.44(-2.15%) |
Mar 08, 2006 | 20.79 | 21.17 | 20.12 | 20.57 | 748,269 | -0.21(-1.03%) |
Mar 07, 2006 | 21.26 | 21.29 | 20.63 | 20.79 | 707,455 | -0.53(-2.48%) |
Mar 06, 2006 | 22.02 | 22.63 | 21.31 | 21.31 | 646,233 | -1.32(-5.82%) |
Mar 03, 2006 | 22.17 | 22.73 | 22.15 | 22.63 | 882,892 | +0.47(+2.12%) |
Mar 02, 2006 | 21.51 | 22.37 | 21.51 | 22.16 | 958,597 | +0.81(+3.78%) |