Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.65 | 19.65 | 19.20 | 19.20 | 4,662 | -0.30(-1.54%) |
Mar 30, 2006 | 19.35 | 19.65 | 19.20 | 19.50 | 2,042 | -0.15(-0.76%) |
Mar 29, 2006 | 19.80 | 19.95 | 19.20 | 19.65 | 6,673 | -0.45(-2.24%) |
Mar 28, 2006 | 21.75 | 21.75 | 19.95 | 20.10 | 13,470 | -0.30(-1.47%) |
Mar 27, 2006 | 21.00 | 21.15 | 19.95 | 20.40 | 20,540 | -1.05(-4.90%) |
Mar 24, 2006 | 20.85 | 21.75 | 20.85 | 21.45 | 2,762 | +0.00(+0.00%) |
Mar 23, 2006 | 21.15 | 21.60 | 21.15 | 21.45 | 1,946 | +0.30(+1.42%) |
Mar 22, 2006 | 20.55 | 21.30 | 20.55 | 21.15 | 1,353 | +0.45(+2.17%) |
Mar 21, 2006 | 20.85 | 21.30 | 20.49 | 20.70 | 3,418 | -0.45(-2.13%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.00 | 21.15 | 4,001 | -0.15(-0.70%) |
Mar 17, 2006 | 20.40 | 21.45 | 20.25 | 21.30 | 8,006 | +0.60(+2.90%) |
Mar 16, 2006 | 20.40 | 20.85 | 20.25 | 20.70 | 10,150 | +0.15(+0.73%) |
Mar 15, 2006 | 21.60 | 21.60 | 20.10 | 20.55 | 12,824 | -0.45(-2.14%) |
Mar 14, 2006 | 19.80 | 21.15 | 19.80 | 21.00 | 6,031 | +0.90(+4.48%) |
Mar 13, 2006 | 20.70 | 20.85 | 20.10 | 20.10 | 630 | -0.30(-1.47%) |
Mar 10, 2006 | 20.25 | 20.70 | 19.80 | 20.40 | 7,540 | +0.45(+2.26%) |
Mar 09, 2006 | 21.15 | 21.15 | 19.65 | 19.95 | 6,163 | -0.45(-2.21%) |
Mar 08, 2006 | 20.25 | 20.40 | 19.80 | 20.40 | 9,292 | -0.30(-1.45%) |
Mar 07, 2006 | 20.85 | 21.30 | 20.57 | 20.70 | 952 | -0.90(-4.17%) |
Mar 06, 2006 | 21.15 | 21.60 | 20.40 | 21.60 | 1,898 | +0.30(+1.41%) |
Mar 03, 2006 | 20.10 | 21.60 | 20.10 | 21.30 | 7,242 | +1.05(+5.19%) |
Mar 02, 2006 | 21.00 | 21.00 | 19.65 | 20.25 | 1,279 | -0.75(-3.57%) |
Mar 01, 2006 | 21.45 | 21.45 | 20.40 | 21.00 | 3,962 | +0.15(+0.72%) |
Feb 28, 2006 | 20.55 | 21.00 | 20.10 | 20.85 | 4,908 | +0.30(+1.46%) |
Feb 27, 2006 | 19.80 | 21.00 | 19.80 | 20.55 | 4,522 | +1.05(+5.38%) |
Feb 24, 2006 | 19.80 | 19.80 | 18.45 | 19.50 | 8,577 | +0.00(+0.00%) |
Feb 23, 2006 | 19.65 | 19.65 | 19.05 | 19.50 | 6,898 | -0.15(-0.76%) |
Feb 22, 2006 | 20.25 | 20.40 | 19.50 | 19.65 | 6,295 | -0.90(-4.38%) |
Feb 21, 2006 | 21.90 | 21.90 | 19.95 | 20.55 | 9,800 | -1.50(-6.80%) |
Feb 17, 2006 | 21.75 | 22.05 | 21.45 | 22.05 | 1,700 | +0.30(+1.38%) |
Feb 16, 2006 | 21.60 | 22.20 | 21.60 | 21.75 | 6,186 | +0.15(+0.69%) |
Feb 15, 2006 | 21.75 | 22.50 | 21.30 | 21.60 | 1,248 | -0.15(-0.69%) |
Feb 14, 2006 | 21.30 | 21.90 | 21.15 | 21.75 | 899 | +0.15(+0.69%) |
Feb 13, 2006 | 22.35 | 22.35 | 21.00 | 21.60 | 15,006 | -1.20(-5.26%) |
Feb 10, 2006 | 23.25 | 23.25 | 21.90 | 22.80 | 5,553 | -0.15(-0.65%) |
Feb 09, 2006 | 22.80 | 23.25 | 22.50 | 22.95 | 5,103 | +0.30(+1.32%) |
Feb 08, 2006 | 22.95 | 22.95 | 22.50 | 22.65 | 2,439 | +0.45(+2.03%) |
Feb 07, 2006 | 24.15 | 24.15 | 18.30 | 22.20 | 13,800 | -2.25(-9.20%) |
Feb 06, 2006 | 24.60 | 24.90 | 23.70 | 24.45 | 3,963 | +0.15(+0.62%) |
Feb 03, 2006 | 24.15 | 24.60 | 23.70 | 24.30 | 2,565 | -0.15(-0.61%) |
Feb 02, 2006 | 24.75 | 25.95 | 24.15 | 24.45 | 5,230 | -1.50(-5.78%) |
Feb 01, 2006 | 24.15 | 25.95 | 24.00 | 25.95 | 63,088 | +2.25(+9.49%) |
Jan 31, 2006 | 23.55 | 24.00 | 23.10 | 23.70 | 8,688 | +0.15(+0.64%) |
Jan 30, 2006 | 23.40 | 23.70 | 23.10 | 23.55 | 3,229 | -0.15(-0.63%) |
Jan 27, 2006 | 24.00 | 24.15 | 23.40 | 23.70 | 4,667 | -0.15(-0.63%) |
Jan 26, 2006 | 23.85 | 24.15 | 23.70 | 23.85 | 1,145 | -0.45(-1.85%) |
Jan 25, 2006 | 24.30 | 24.60 | 24.00 | 24.30 | 3,268 | +0.30(+1.25%) |
Jan 24, 2006 | 24.00 | 24.00 | 23.25 | 24.00 | 5,671 | +0.60(+2.56%) |
Jan 23, 2006 | 22.95 | 23.55 | 22.95 | 23.40 | 4,802 | +0.00(+0.00%) |
Jan 20, 2006 | 23.25 | 23.85 | 23.25 | 23.40 | 1,916 | -0.75(-3.11%) |
Jan 19, 2006 | 23.70 | 24.45 | 23.70 | 24.15 | 1,427 | +0.45(+1.90%) |
Jan 18, 2006 | 23.85 | 23.85 | 22.95 | 23.70 | 4,001 | -0.60(-2.47%) |
Jan 17, 2006 | 25.05 | 25.05 | 24.15 | 24.30 | 7,993 | +0.00(+0.00%) |
Jan 13, 2006 | 24.00 | 24.30 | 24.00 | 24.30 | 5,609 | +0.30(+1.25%) |
Jan 12, 2006 | 24.75 | 24.75 | 23.40 | 24.00 | 7,373 | -0.30(-1.23%) |
Jan 11, 2006 | 23.10 | 24.60 | 23.10 | 24.30 | 15,554 | +0.60(+2.53%) |
Jan 10, 2006 | 24.00 | 24.00 | 22.80 | 23.70 | 10,704 | +0.45(+1.94%) |
Jan 09, 2006 | 25.50 | 25.50 | 22.95 | 23.25 | 56,813 | -3.15(-11.93%) |
Jan 06, 2006 | 26.10 | 26.85 | 24.75 | 26.40 | 4,613 | +0.30(+1.15%) |
Jan 05, 2006 | 27.15 | 27.15 | 23.55 | 26.10 | 10,828 | -0.60(-2.25%) |
Jan 04, 2006 | 27.15 | 28.95 | 25.65 | 26.70 | 46,111 | +1.95(+7.88%) |