Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.51 | 19.51 | 18.78 | 18.85 | 556,858 | -0.53(-2.73%) |
Mar 30, 2006 | 19.89 | 20.00 | 19.27 | 19.38 | 304,976 | -0.50(-2.52%) |
Mar 29, 2006 | 20.65 | 20.65 | 19.35 | 19.88 | 372,569 | -0.74(-3.59%) |
Mar 28, 2006 | 21.42 | 21.42 | 20.34 | 20.62 | 400,713 | -0.78(-3.64%) |
Mar 27, 2006 | 21.17 | 21.52 | 21.07 | 21.40 | 303,574 | +0.16(+0.75%) |
Mar 24, 2006 | 21.00 | 21.24 | 20.83 | 21.24 | 275,586 | +0.25(+1.19%) |
Mar 23, 2006 | 20.31 | 21.03 | 19.99 | 20.99 | 240,700 | +0.71(+3.50%) |
Mar 22, 2006 | 19.85 | 20.31 | 19.50 | 20.28 | 260,700 | +0.45(+2.27%) |
Mar 21, 2006 | 19.73 | 20.04 | 19.58 | 19.83 | 192,282 | +0.01(+0.05%) |
Mar 20, 2006 | 19.68 | 19.93 | 19.55 | 19.82 | 156,296 | +0.19(+0.97%) |
Mar 17, 2006 | 19.58 | 19.92 | 19.33 | 19.63 | 236,303 | +0.15(+0.77%) |
Mar 16, 2006 | 20.04 | 20.07 | 19.27 | 19.48 | 190,747 | -0.55(-2.75%) |
Mar 15, 2006 | 20.32 | 20.32 | 19.74 | 20.03 | 267,789 | -0.21(-1.04%) |
Mar 14, 2006 | 19.70 | 20.26 | 19.52 | 20.24 | 246,518 | +0.55(+2.79%) |
Mar 13, 2006 | 19.37 | 19.88 | 19.37 | 19.69 | 169,610 | +0.25(+1.29%) |
Mar 10, 2006 | 18.75 | 19.66 | 18.64 | 19.44 | 162,457 | +0.72(+3.85%) |
Mar 09, 2006 | 18.74 | 18.96 | 18.71 | 18.72 | 212,359 | -0.05(-0.27%) |
Mar 08, 2006 | 18.57 | 18.80 | 18.42 | 18.77 | 193,035 | +0.19(+1.02%) |
Mar 07, 2006 | 18.63 | 18.79 | 18.42 | 18.58 | 126,813 | +0.02(+0.11%) |
Mar 06, 2006 | 18.98 | 19.11 | 18.50 | 18.56 | 103,619 | -0.39(-2.06%) |
Mar 03, 2006 | 19.22 | 19.26 | 18.70 | 18.95 | 145,414 | -0.31(-1.61%) |
Mar 02, 2006 | 18.89 | 19.33 | 18.69 | 19.26 | 216,559 | +0.36(+1.90%) |
Mar 01, 2006 | 18.63 | 19.50 | 18.37 | 18.90 | 306,285 | +0.41(+2.22%) |
Feb 28, 2006 | 19.13 | 19.14 | 18.00 | 18.49 | 653,244 | -0.64(-3.35%) |
Feb 27, 2006 | 18.96 | 19.26 | 18.78 | 19.13 | 359,166 | +0.13(+0.68%) |
Feb 24, 2006 | 18.90 | 19.44 | 18.54 | 19.00 | 497,426 | +0.23(+1.23%) |
Feb 23, 2006 | 19.62 | 19.62 | 18.43 | 18.77 | 1,364,517 | -0.99(-5.01%) |
Feb 22, 2006 | 20.82 | 20.95 | 19.65 | 19.76 | 887,876 | -1.14(-5.45%) |
Feb 21, 2006 | 21.00 | 21.25 | 20.51 | 20.90 | 335,869 | -0.21(-0.99%) |
Feb 17, 2006 | 20.18 | 21.40 | 18.20 | 21.11 | 2,074,675 | -0.12(-0.57%) |
Feb 16, 2006 | 21.12 | 21.45 | 20.42 | 21.23 | 221,100 | +0.07(+0.33%) |
Feb 15, 2006 | 20.39 | 21.44 | 19.79 | 21.16 | 323,164 | +0.77(+3.78%) |
Feb 14, 2006 | 20.59 | 20.70 | 19.82 | 20.39 | 260,376 | -0.17(-0.83%) |
Feb 13, 2006 | 20.70 | 20.87 | 20.36 | 20.56 | 199,744 | -0.22(-1.06%) |
Feb 10, 2006 | 20.85 | 20.91 | 20.15 | 20.78 | 251,499 | -0.15(-0.72%) |
Feb 09, 2006 | 20.25 | 21.57 | 20.23 | 20.93 | 324,613 | +0.53(+2.60%) |
Feb 08, 2006 | 20.01 | 20.56 | 19.84 | 20.40 | 221,346 | +0.42(+2.10%) |
Feb 07, 2006 | 20.25 | 20.25 | 19.75 | 19.98 | 276,275 | -0.31(-1.53%) |
Feb 06, 2006 | 20.02 | 20.50 | 19.60 | 20.29 | 231,882 | +0.24(+1.20%) |
Feb 03, 2006 | 20.00 | 20.11 | 19.58 | 20.05 | 316,233 | +0.05(+0.25%) |
Feb 02, 2006 | 19.71 | 20.52 | 19.68 | 20.00 | 3,200,171 | +0.64(+3.31%) |
Feb 01, 2006 | 18.37 | 19.74 | 18.30 | 19.36 | 287,086 | +0.97(+5.27%) |
Jan 31, 2006 | 18.21 | 18.49 | 17.75 | 18.39 | 215,553 | +0.24(+1.32%) |
Jan 30, 2006 | 17.82 | 18.44 | 17.82 | 18.15 | 195,944 | +0.35(+1.97%) |
Jan 27, 2006 | 18.25 | 18.26 | 17.51 | 17.80 | 86,412 | -0.43(-2.36%) |
Jan 26, 2006 | 17.77 | 18.30 | 17.77 | 18.23 | 179,842 | +0.47(+2.65%) |
Jan 25, 2006 | 17.74 | 17.81 | 17.36 | 17.76 | 98,581 | +0.04(+0.23%) |
Jan 24, 2006 | 18.10 | 18.27 | 17.51 | 17.72 | 60,335 | -0.27(-1.50%) |
Jan 23, 2006 | 17.77 | 18.23 | 17.19 | 17.99 | 73,659 | +0.18(+1.01%) |
Jan 20, 2006 | 18.51 | 18.98 | 17.76 | 17.81 | 88,945 | -0.60(-3.26%) |
Jan 19, 2006 | 18.23 | 18.41 | 18.10 | 18.41 | 184,946 | +0.18(+0.99%) |
Jan 18, 2006 | 17.95 | 18.30 | 17.95 | 18.23 | 123,666 | +0.27(+1.50%) |
Jan 17, 2006 | 18.15 | 18.17 | 17.96 | 17.96 | 212,664 | -0.40(-2.18%) |
Jan 13, 2006 | 18.49 | 18.49 | 18.07 | 18.36 | 123,268 | -0.04(-0.22%) |
Jan 12, 2006 | 18.10 | 18.46 | 18.10 | 18.40 | 158,500 | +0.37(+2.05%) |
Jan 11, 2006 | 18.00 | 18.20 | 18.00 | 18.03 | 126,205 | +0.02(+0.11%) |
Jan 10, 2006 | 18.22 | 18.27 | 17.96 | 18.01 | 90,332 | -0.16(-0.88%) |
Jan 09, 2006 | 18.00 | 18.40 | 17.98 | 18.17 | 210,910 | +0.14(+0.78%) |
Jan 06, 2006 | 18.43 | 18.43 | 17.96 | 18.03 | 148,620 | -0.26(-1.42%) |
Jan 05, 2006 | 18.30 | 18.43 | 18.10 | 18.29 | 121,081 | +0.09(+0.49%) |
Jan 04, 2006 | 18.20 | 18.39 | 17.81 | 18.20 | 210,249 | -0.11(-0.60%) |