Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17.48 | 17.48 | 17.29 | 17.40 | 169,041 | -0.01(-0.08%) |
Mar 30, 2006 | 17.46 | 17.59 | 17.39 | 17.42 | 301,566 | -0.01(-0.08%) |
Mar 29, 2006 | 17.15 | 17.48 | 17.13 | 17.43 | 89,922 | +0.32(+1.88%) |
Mar 28, 2006 | 17.15 | 17.19 | 17.06 | 17.11 | 185,017 | -0.01(-0.08%) |
Mar 27, 2006 | 17.06 | 17.22 | 16.96 | 17.12 | 149,109 | +0.13(+0.77%) |
Mar 24, 2006 | 16.94 | 17.12 | 16.94 | 16.99 | 69,990 | +0.06(+0.35%) |
Mar 23, 2006 | 17.02 | 17.48 | 16.90 | 16.93 | 297,305 | -0.09(-0.54%) |
Mar 22, 2006 | 17.02 | 17.09 | 16.66 | 17.02 | 225,337 | +0.13(+0.78%) |
Mar 21, 2006 | 17.11 | 17.56 | 16.89 | 16.89 | 135,111 | -0.22(-1.31%) |
Mar 20, 2006 | 17.34 | 17.34 | 17.02 | 17.11 | 688,794 | -0.22(-1.29%) |
Mar 17, 2006 | 17.45 | 17.46 | 17.15 | 17.34 | 615,000 | -0.14(-0.79%) |
Mar 16, 2006 | 17.52 | 17.77 | 17.36 | 17.48 | 288,024 | +0.06(+0.34%) |
Mar 15, 2006 | 17.56 | 17.68 | 17.34 | 17.42 | 317,085 | -0.10(-0.56%) |
Mar 14, 2006 | 17.45 | 17.71 | 17.42 | 17.52 | 77,902 | +0.05(+0.30%) |
Mar 13, 2006 | 18.04 | 18.04 | 17.17 | 17.46 | 590,807 | -0.61(-3.38%) |
Mar 10, 2006 | 18.07 | 18.20 | 17.99 | 18.07 | 226,250 | +0.01(+0.07%) |
Mar 09, 2006 | 17.59 | 18.24 | 17.59 | 18.06 | 357,710 | +0.44(+2.50%) |
Mar 08, 2006 | 17.58 | 17.81 | 17.47 | 17.62 | 431,656 | -0.16(-0.92%) |
Mar 07, 2006 | 18.73 | 18.73 | 17.77 | 17.78 | 256,833 | -0.91(-4.89%) |
Mar 06, 2006 | 18.76 | 19.09 | 18.70 | 18.70 | 275,548 | -0.16(-0.87%) |
Mar 03, 2006 | 19.28 | 19.32 | 18.80 | 18.86 | 236,901 | -0.45(-2.31%) |
Mar 02, 2006 | 19.72 | 19.72 | 19.26 | 19.31 | 106,506 | -0.39(-1.97%) |
Mar 01, 2006 | 19.72 | 19.85 | 19.64 | 19.70 | 176,344 | +0.03(+0.13%) |
Feb 28, 2006 | 19.85 | 19.72 | 19.32 | 19.67 | 180,148 | -0.18(-0.89%) |
Feb 27, 2006 | 19.62 | 20.27 | 19.62 | 19.85 | 381,141 | +0.30(+1.51%) |
Feb 24, 2006 | 19.65 | 19.65 | 19.39 | 19.55 | 44,884 | +0.03(+0.17%) |
Feb 23, 2006 | 19.59 | 19.66 | 19.50 | 19.52 | 81,401 | +0.03(+0.17%) |
Feb 22, 2006 | 19.65 | 19.72 | 19.34 | 19.49 | 107,419 | -0.07(-0.34%) |
Feb 21, 2006 | 19.47 | 19.65 | 19.39 | 19.55 | 174,823 | +0.29(+1.50%) |
Feb 17, 2006 | 19.45 | 19.51 | 19.19 | 19.26 | 76,076 | -0.16(-0.81%) |
Feb 16, 2006 | 19.58 | 19.71 | 19.33 | 19.42 | 619,869 | -0.16(-0.81%) |
Feb 15, 2006 | 19.52 | 19.69 | 19.45 | 19.58 | 106,963 | +0.09(+0.47%) |
Feb 14, 2006 | 18.93 | 19.55 | 18.93 | 19.49 | 473,802 | +0.56(+2.95%) |
Feb 13, 2006 | 18.92 | 18.99 | 18.59 | 18.93 | 172,236 | +0.00(+0.00%) |
Feb 10, 2006 | 19.13 | 19.13 | 18.80 | 18.93 | 196,428 | -0.14(-0.72%) |
Feb 09, 2006 | 18.66 | 19.17 | 18.49 | 19.07 | 290,306 | +0.37(+1.97%) |
Feb 08, 2006 | 18.88 | 18.92 | 18.47 | 18.70 | 81,249 | -0.12(-0.63%) |
Feb 07, 2006 | 19.39 | 19.39 | 18.72 | 18.82 | 53,101 | -0.54(-2.78%) |
Feb 06, 2006 | 18.73 | 19.51 | 18.59 | 19.36 | 209,970 | +0.62(+3.33%) |
Feb 03, 2006 | 19.16 | 19.19 | 18.46 | 18.73 | 267,484 | -0.46(-2.40%) |
Feb 02, 2006 | 19.41 | 19.62 | 19.15 | 19.19 | 115,940 | -0.37(-1.88%) |
Feb 01, 2006 | 19.49 | 19.86 | 19.38 | 19.56 | 250,138 | -0.03(-0.13%) |
Jan 31, 2006 | 19.59 | 19.64 | 19.32 | 19.59 | 193,690 | +0.12(+0.61%) |
Jan 30, 2006 | 19.31 | 19.57 | 19.24 | 19.47 | 232,336 | +0.24(+1.23%) |
Jan 27, 2006 | 19.72 | 19.72 | 19.21 | 19.23 | 416,745 | +0.30(+1.60%) |
Jan 26, 2006 | 18.14 | 18.93 | 18.14 | 18.93 | 447,023 | +0.95(+5.30%) |
Jan 25, 2006 | 17.81 | 18.01 | 17.78 | 17.98 | 282,547 | +0.16(+0.92%) |
Jan 24, 2006 | 17.15 | 17.91 | 17.15 | 17.81 | 318,302 | +0.78(+4.55%) |
Jan 23, 2006 | 16.83 | 17.09 | 16.83 | 17.04 | 187,603 | +0.21(+1.25%) |
Jan 20, 2006 | 17.25 | 17.25 | 16.79 | 16.83 | 263,984 | -0.33(-1.92%) |
Jan 19, 2006 | 16.44 | 17.55 | 16.44 | 17.15 | 723,332 | +0.79(+4.82%) |
Jan 18, 2006 | 16.04 | 16.37 | 15.97 | 16.37 | 127,047 | +0.26(+1.63%) |
Jan 17, 2006 | 15.70 | 16.17 | 15.70 | 16.10 | 415,832 | +0.40(+2.55%) |
Jan 13, 2006 | 16.00 | 16.04 | 15.68 | 15.70 | 112,288 | -0.27(-1.69%) |
Jan 12, 2006 | 16.04 | 16.19 | 15.92 | 15.97 | 272,200 | -0.11(-0.70%) |
Jan 11, 2006 | 16.19 | 16.27 | 15.90 | 16.08 | 350,711 | -0.10(-0.61%) |
Jan 10, 2006 | 16.38 | 16.38 | 16.07 | 16.18 | 329,714 | -0.23(-1.40%) |
Jan 09, 2006 | 15.84 | 16.46 | 15.81 | 16.41 | 319,976 | +0.48(+3.01%) |
Jan 06, 2006 | 16.06 | 16.09 | 15.91 | 15.93 | 125,221 | -0.06(-0.37%) |
Jan 05, 2006 | 16.01 | 16.08 | 15.90 | 15.99 | 153,826 | -0.01(-0.08%) |
Jan 04, 2006 | 16.10 | 16.18 | 15.87 | 16.00 | 270,831 | +0.07(+0.41%) |