Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 24.35 | 25.17 | 24.26 | 25.16 | 1,112,008 | +0.72(+2.94%) |
Mar 30, 2006 | 24.37 | 25.38 | 23.74 | 24.44 | 2,018,075 | +0.16(+0.64%) |
Mar 29, 2006 | 23.14 | 24.39 | 23.14 | 24.28 | 1,271,542 | +1.32(+5.73%) |
Mar 28, 2006 | 23.06 | 23.36 | 22.54 | 22.96 | 826,762 | -0.08(-0.34%) |
Mar 27, 2006 | 22.57 | 23.28 | 22.43 | 23.04 | 917,726 | +0.50(+2.23%) |
Mar 24, 2006 | 22.14 | 22.56 | 22.02 | 22.54 | 772,622 | +0.39(+1.76%) |
Mar 23, 2006 | 21.74 | 22.22 | 21.70 | 22.15 | 739,029 | +0.43(+1.99%) |
Mar 22, 2006 | 21.23 | 21.78 | 21.19 | 21.72 | 1,404,757 | +0.46(+2.16%) |
Mar 21, 2006 | 20.79 | 21.34 | 20.74 | 21.26 | 1,096,193 | +0.29(+1.36%) |
Mar 20, 2006 | 20.76 | 21.19 | 20.66 | 20.97 | 726,447 | +0.32(+1.55%) |
Mar 17, 2006 | 20.76 | 20.97 | 20.59 | 20.65 | 1,084,418 | -0.32(-1.53%) |
Mar 16, 2006 | 21.61 | 21.83 | 20.92 | 20.97 | 1,627,551 | +0.10(+0.50%) |
Mar 15, 2006 | 20.57 | 20.96 | 20.56 | 20.87 | 977,177 | +0.34(+1.65%) |
Mar 14, 2006 | 20.23 | 20.62 | 20.15 | 20.53 | 1,060,869 | +0.30(+1.50%) |
Mar 13, 2006 | 20.27 | 20.40 | 20.17 | 20.23 | 1,123,898 | +0.00(+0.00%) |
Mar 10, 2006 | 20.10 | 20.35 | 19.82 | 20.23 | 1,101,618 | +0.12(+0.60%) |
Mar 09, 2006 | 20.75 | 20.96 | 20.05 | 20.11 | 1,275,698 | -0.16(-0.81%) |
Mar 08, 2006 | 18.54 | 20.69 | 18.54 | 20.27 | 2,760,799 | +2.20(+12.18%) |
Mar 07, 2006 | 18.14 | 18.26 | 18.01 | 18.07 | 302,561 | -0.16(-0.86%) |
Mar 06, 2006 | 17.37 | 18.29 | 17.37 | 18.23 | 243,803 | +0.03(+0.19%) |
Mar 03, 2006 | 18.12 | 18.35 | 18.12 | 18.19 | 822,029 | -0.09(-0.47%) |
Mar 02, 2006 | 18.40 | 18.41 | 18.13 | 18.28 | 253,615 | -0.12(-0.66%) |